The Chefs Warehouse (NQ: CHEF )

35.32 +1.28 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.21 32.21 30.86 31.67 197,700 -0.76(-2.34%)
May 30, 2019 33.51 33.59 32.41 32.43 113,533 -1.00(-2.99%)
May 29, 2019 34.44 34.44 33.32 33.43 114,871 -1.13(-3.27%)
May 28, 2019 34.36 34.74 33.87 34.56 269,550 +0.27(+0.79%)
May 24, 2019 34.15 34.41 33.61 34.29 117,600 +0.37(+1.09%)
May 23, 2019 33.89 34.20 33.45 33.92 157,526 -0.07(-0.21%)
May 22, 2019 33.95 34.32 33.77 33.99 98,456 +0.05(+0.15%)
May 21, 2019 34.30 34.41 33.73 33.94 139,428 -0.31(-0.91%)
May 20, 2019 34.36 34.96 34.23 34.25 169,928 -0.41(-1.18%)
May 17, 2019 33.58 34.70 33.39 34.66 148,000 +0.82(+2.42%)
May 16, 2019 34.52 34.55 33.76 33.84 143,374 -0.46(-1.34%)
May 15, 2019 33.99 34.55 33.70 34.30 267,488 +0.17(+0.50%)
May 14, 2019 33.72 34.17 33.63 34.13 105,994 +0.45(+1.34%)
May 13, 2019 33.04 33.74 32.66 33.68 223,098 +0.18(+0.54%)
May 10, 2019 33.15 33.83 33.11 33.50 147,200 +0.50(+1.52%)
May 09, 2019 32.58 33.35 32.58 33.00 169,115 +0.08(+0.24%)
May 08, 2019 33.49 33.65 32.72 32.92 118,293 -0.57(-1.70%)
May 07, 2019 34.17 34.63 33.27 33.49 128,903 -0.99(-2.87%)
May 06, 2019 34.11 34.74 34.08 34.48 162,239 +0.43(+1.26%)
May 03, 2019 33.26 34.79 33.20 34.05 171,800 +0.80(+2.41%)
May 02, 2019 33.32 34.75 32.29 33.25 331,299 -0.26(-0.78%)
May 01, 2019 33.77 35.50 33.45 33.51 388,517 +0.83(+2.54%)
Apr 30, 2019 32.93 33.05 32.62 32.68 131,250 -0.26(-0.79%)
Apr 29, 2019 32.32 32.97 32.28 32.94 97,481 +0.60(+1.86%)
Apr 26, 2019 32.10 32.46 31.81 32.34 84,500 +0.24(+0.75%)
Apr 25, 2019 32.28 32.28 31.26 32.10 102,471 -0.39(-1.20%)
Apr 24, 2019 32.29 32.82 32.17 32.49 118,334 +0.31(+0.96%)
Apr 23, 2019 31.30 32.19 31.30 32.18 159,700 +0.98(+3.14%)
Apr 22, 2019 31.53 31.73 30.81 31.20 122,478 -0.45(-1.42%)
Apr 18, 2019 31.58 31.83 31.34 31.65 81,700 -0.04(-0.13%)
Apr 17, 2019 31.78 32.05 31.30 31.69 127,614 -0.12(-0.38%)
Apr 16, 2019 32.21 32.45 31.69 31.81 87,084 -0.38(-1.18%)
Apr 15, 2019 32.26 32.38 31.99 32.19 199,330 +0.09(+0.28%)
Apr 12, 2019 32.74 32.74 31.78 32.10 101,000 -0.49(-1.50%)
Apr 11, 2019 32.28 32.71 32.17 32.59 75,220 +0.34(+1.05%)
Apr 10, 2019 31.78 32.44 31.78 32.25 78,116 +0.48(+1.51%)
Apr 09, 2019 31.82 31.98 31.39 31.77 175,049 -0.06(-0.19%)
Apr 08, 2019 31.54 31.87 31.18 31.83 131,670 +0.16(+0.51%)
Apr 05, 2019 31.91 32.41 31.63 31.67 236,200 -0.23(-0.72%)
Apr 04, 2019 31.87 32.04 31.68 31.90 111,455 +0.11(+0.35%)
Apr 03, 2019 31.75 32.00 31.48 31.79 92,105 +0.31(+0.98%)
Apr 02, 2019 31.62 31.76 31.34 31.48 169,583 -0.26(-0.82%)
Apr 01, 2019 31.09 31.86 31.03 31.74 142,491 +0.69(+2.22%)
Mar 29, 2019 31.32 31.32 30.70 31.05 345,100 -0.14(-0.45%)
Mar 28, 2019 30.51 31.27 30.36 31.19 75,056 +0.69(+2.26%)
Mar 27, 2019 30.18 30.61 30.00 30.50 111,051 +0.33(+1.09%)
Mar 26, 2019 30.27 30.68 30.07 30.17 147,263 +0.01(+0.03%)
Mar 25, 2019 30.30 30.58 29.56 30.16 180,313 -0.16(-0.53%)
Mar 22, 2019 30.98 31.16 30.20 30.32 147,600 -0.76(-2.45%)
Mar 21, 2019 30.66 31.47 30.66 31.08 114,462 +0.19(+0.62%)
Mar 20, 2019 31.10 31.52 30.83 30.89 140,817 -0.32(-1.03%)
Mar 19, 2019 31.31 31.46 30.91 31.21 89,565 -0.09(-0.29%)
Mar 18, 2019 30.72 31.31 30.64 31.30 114,224 +0.57(+1.85%)
Mar 15, 2019 30.44 30.81 30.39 30.73 194,800 +0.30(+0.99%)
Mar 14, 2019 31.11 31.15 30.29 30.43 101,173 -0.64(-2.06%)
Mar 13, 2019 31.75 31.79 30.95 31.07 167,226 -0.57(-1.80%)
Mar 12, 2019 31.34 31.91 31.34 31.64 137,191 +0.29(+0.93%)
Mar 11, 2019 30.43 31.39 30.43 31.35 188,758 +0.93(+3.06%)
Mar 08, 2019 30.23 30.63 30.04 30.42 76,300 +0.09(+0.30%)
Mar 07, 2019 30.11 30.84 30.11 30.33 103,105 +0.01(+0.03%)
Mar 06, 2019 31.98 31.98 29.95 30.32 216,244 -1.65(-5.16%)
Mar 05, 2019 32.15 32.23 31.91 31.97 93,386 -0.17(-0.53%)
Mar 04, 2019 31.86 32.27 31.69 32.14 213,769 +0.29(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.