The Chefs Warehouse (NQ: CHEF )

30.55 USD -1.31 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.98 15.22 14.20 14.80 1,262,700 -0.20(-1.33%)
May 28, 2020 16.28 16.42 14.97 15.00 1,309,232 -1.22(-7.52%)
May 27, 2020 15.92 16.73 14.57 16.22 2,663,703 +0.87(+5.67%)
May 26, 2020 14.94 15.72 14.39 15.35 1,741,971 +0.97(+6.75%)
May 22, 2020 14.53 14.57 13.86 14.38 898,700 -0.02(-0.14%)
May 21, 2020 14.75 15.09 13.82 14.40 1,648,621 -0.49(-3.29%)
May 20, 2020 14.89 15.75 14.51 14.89 2,236,851 +0.80(+5.68%)
May 19, 2020 14.72 15.48 13.87 14.09 2,412,504 -0.61(-4.15%)
May 18, 2020 13.79 14.88 13.41 14.70 2,171,429 +1.79(+13.87%)
May 15, 2020 12.12 13.25 12.02 12.91 1,182,600 +0.60(+4.87%)
May 14, 2020 11.93 12.68 11.37 12.31 1,384,941 -0.48(-3.75%)
May 13, 2020 13.65 13.88 12.16 12.79 1,747,373 -0.86(-6.30%)
May 12, 2020 13.27 14.20 13.13 13.65 3,286,744 -0.97(-6.63%)
May 11, 2020 13.20 15.11 13.06 14.62 2,216,369 +0.98(+7.18%)
May 08, 2020 13.28 13.68 12.87 13.64 987,300 +0.72(+5.57%)
May 07, 2020 11.43 13.28 11.20 12.92 1,625,125 +1.48(+12.94%)
May 06, 2020 11.95 12.00 11.21 11.44 745,099 -0.23(-1.97%)
May 05, 2020 12.88 13.04 11.57 11.67 1,316,155 -0.83(-6.64%)
May 04, 2020 12.04 13.16 11.81 12.50 985,944 -0.16(-1.26%)
May 01, 2020 13.30 13.71 12.05 12.66 1,185,900 -1.42(-10.09%)
Apr 30, 2020 14.56 15.44 13.25 14.08 1,465,826 -1.15(-7.55%)
Apr 29, 2020 12.89 15.67 12.82 15.23 3,427,068 +3.01(+24.63%)
Apr 28, 2020 12.71 12.88 11.86 12.22 1,035,983 +0.03(+0.25%)
Apr 27, 2020 11.45 12.37 11.00 12.19 1,211,637 +1.16(+10.52%)
Apr 24, 2020 11.00 11.44 10.54 11.03 874,300 +0.06(+0.55%)
Apr 23, 2020 12.22 12.50 10.80 10.97 1,382,147 -1.56(-12.45%)
Apr 22, 2020 12.42 12.56 12.05 12.53 619,982 +0.48(+3.98%)
Apr 21, 2020 11.50 12.24 11.50 12.05 954,781 +0.11(+0.92%)
Apr 20, 2020 12.15 12.34 11.70 11.94 650,243 -0.39(-3.16%)
Apr 17, 2020 13.00 13.38 12.18 12.33 1,210,400 +0.36(+3.01%)
Apr 16, 2020 12.39 12.58 11.63 11.97 783,819 -0.46(-3.70%)
Apr 15, 2020 12.00 12.74 11.71 12.43 1,277,996 -0.34(-2.66%)
Apr 14, 2020 12.54 13.28 12.14 12.77 1,568,108 +0.70(+5.80%)
Apr 13, 2020 14.23 14.23 11.61 12.07 1,815,607 -0.78(-6.07%)
Apr 09, 2020 13.45 13.98 12.67 12.85 2,145,600 +0.86(+7.17%)
Apr 08, 2020 11.39 13.31 11.19 11.99 2,183,292 +1.04(+9.50%)
Apr 07, 2020 11.36 12.48 10.56 10.95 2,043,607 +0.55(+5.29%)
Apr 06, 2020 9.620 10.49 9.100 10.40 982,588 +1.94(+22.93%)
Apr 03, 2020 9.150 9.240 8.040 8.460 973,100 -0.62(-6.83%)
Apr 02, 2020 9.240 9.860 8.860 9.080 881,188 -0.16(-1.73%)
Apr 01, 2020 9.300 9.540 8.690 9.240 1,014,602 -0.83(-8.24%)
Mar 31, 2020 9.270 10.45 9.250 10.07 1,339,521 +0.76(+8.16%)
Mar 30, 2020 10.42 10.59 8.250 9.310 1,611,975 -1.40(-13.07%)
Mar 27, 2020 11.03 11.49 10.21 10.71 1,640,700 -1.54(-12.57%)
Mar 26, 2020 11.01 13.47 10.60 12.25 2,924,608 +0.69(+5.97%)
Mar 25, 2020 12.50 12.84 9.400 11.56 4,552,092 +1.13(+10.83%)
Mar 24, 2020 8.110 10.62 7.800 10.43 4,143,604 +3.71(+55.21%)
Mar 23, 2020 5.770 6.890 5.500 6.720 3,463,374 +1.18(+21.30%)
Mar 20, 2020 5.890 6.200 4.960 5.540 3,652,400 +0.69(+14.23%)
Mar 19, 2020 6.990 7.410 4.000 4.850 6,479,816 +1.25(+34.72%)
Mar 18, 2020 7.000 7.260 3.550 3.600 2,706,446 -4.07(-53.06%)
Mar 17, 2020 10.27 10.72 7.000 7.670 1,840,601 -2.26(-22.76%)
Mar 16, 2020 15.19 16.29 9.670 9.930 1,148,747 -7.55(-43.19%)
Mar 13, 2020 18.35 18.85 16.65 17.48 407,300 +0.53(+3.13%)
Mar 12, 2020 19.68 19.81 16.45 16.95 502,176 -4.01(-19.13%)
Mar 11, 2020 23.25 24.29 20.88 20.96 463,952 -3.12(-12.96%)
Mar 10, 2020 23.31 24.28 21.69 24.08 697,152 +1.62(+7.21%)
Mar 09, 2020 24.65 24.65 22.15 22.46 676,914 -3.76(-14.34%)
Mar 06, 2020 26.27 26.93 25.10 26.22 482,400 -0.81(-3.00%)
Mar 05, 2020 29.29 29.51 26.97 27.03 387,451 -2.83(-9.48%)
Mar 04, 2020 30.32 30.32 29.04 29.86 158,812 -0.15(-0.50%)
Mar 03, 2020 30.94 31.34 29.42 30.01 256,951 -1.03(-3.32%)
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.