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, 2015 18.92 19.16 18.51 18.75 73,755 -0.25(-1.32%)
May 28, 2015 18.65 19.09 18.32 19.00 51,402 +0.23(+1.23%)
May 27, 2015 18.65 18.97 18.40 18.77 50,962 +0.07(+0.37%)
May 26, 2015 19.09 19.28 18.62 18.70 91,432 -0.45(-2.35%)
May 22, 2015 19.26 19.15 19.15 19.15 37,100 -0.22(-1.14%)
May 21, 2015 19.45 19.60 19.15 19.37 47,436 -0.08(-0.41%)
May 20, 2015 20.13 20.14 19.44 19.45 101,238 -0.60(-2.99%)
May 19, 2015 20.00 20.12 19.93 20.05 155,786 +0.00(+0.00%)
May 18, 2015 20.00 20.33 19.78 20.05 121,426 +0.06(+0.30%)
May 15, 2015 19.57 20.09 19.45 19.99 85,862 +0.41(+2.09%)
May 14, 2015 19.28 19.63 19.17 19.58 48,728 +0.41(+2.14%)
May 13, 2015 19.31 19.56 19.15 19.17 100,219 -0.21(-1.08%)
May 12, 2015 18.90 20.06 18.71 19.38 203,534 -0.30(-1.52%)
May 11, 2015 19.82 20.10 19.65 19.68 126,929 -0.04(-0.20%)
May 08, 2015 20.06 20.51 19.56 19.72 164,798 -0.27(-1.35%)
May 07, 2015 18.69 20.32 18.36 19.99 109,643 +0.74(+3.84%)
May 06, 2015 19.11 19.60 18.62 19.25 103,068 +0.25(+1.32%)
May 05, 2015 19.00 19.09 18.70 19.00 149,406 -0.12(-0.63%)
May 04, 2015 19.04 19.42 19.04 19.12 70,446 +0.08(+0.42%)
May 01, 2015 18.22 19.05 18.22 19.04 216,855 +0.83(+4.56%)
Apr 30, 2015 18.88 19.00 18.07 18.21 63,610 -0.77(-4.06%)
Apr 29, 2015 19.35 19.35 18.87 18.98 57,381 -0.49(-2.52%)
Apr 28, 2015 19.26 19.58 19.09 19.47 138,720 +0.07(+0.36%)
Apr 27, 2015 19.95 19.95 18.80 19.40 127,996 -0.60(-3.00%)
Apr 24, 2015 20.42 20.75 19.92 20.00 93,170 -0.40(-1.96%)
Apr 23, 2015 20.28 20.49 20.08 20.40 117,796 +0.04(+0.20%)
Apr 22, 2015 20.49 20.53 20.29 20.36 52,179 -0.06(-0.29%)
Apr 21, 2015 20.58 20.58 20.26 20.42 34,706 -0.02(-0.10%)
Apr 20, 2015 20.50 20.62 20.37 20.44 35,191 +0.05(+0.25%)
Apr 17, 2015 20.96 21.22 20.30 20.39 66,966 -0.72(-3.41%)
Apr 16, 2015 21.28 21.28 21.09 21.11 36,151 -0.29(-1.36%)
Apr 15, 2015 21.58 21.97 21.19 21.40 71,352 -0.19(-0.88%)
Apr 14, 2015 21.62 22.16 21.34 21.59 63,772 -0.07(-0.32%)
Apr 13, 2015 21.65 21.76 21.52 21.66 70,955 +0.09(+0.42%)
Apr 10, 2015 21.66 21.92 21.32 21.57 55,640 +0.07(+0.33%)
Apr 09, 2015 22.27 22.75 21.37 21.50 85,865 -0.86(-3.85%)
Apr 08, 2015 22.43 22.70 22.10 22.36 75,648 -0.07(-0.31%)
Apr 07, 2015 22.07 22.84 22.06 22.43 166,217 +0.26(+1.17%)
Apr 06, 2015 22.48 22.79 21.93 22.17 76,781 -0.38(-1.69%)
Apr 02, 2015 22.17 22.55 22.55 22.55 102,300 +0.39(+1.76%)
Apr 01, 2015 22.28 22.60 21.90 22.16 67,421 -0.27(-1.20%)
Mar 31, 2015 22.22 22.54 21.96 22.43 57,479 +0.12(+0.54%)
Mar 30, 2015 21.44 22.51 21.21 22.31 70,746 +0.88(+4.11%)
Mar 27, 2015 21.30 21.89 21.21 21.43 111,361 +0.08(+0.37%)
Mar 26, 2015 21.58 21.78 21.27 21.35 64,443 -0.21(-0.97%)
Mar 25, 2015 22.33 22.37 21.43 21.56 69,604 -0.70(-3.14%)
Mar 24, 2015 22.83 22.83 22.21 22.26 67,188 -0.50(-2.20%)
Mar 23, 2015 23.34 23.68 22.75 22.76 124,266 -0.57(-2.44%)
Mar 20, 2015 22.26 23.38 22.25 23.33 125,958 +1.10(+4.95%)
Mar 19, 2015 21.54 22.27 21.52 22.23 49,110 +0.73(+3.40%)
Mar 18, 2015 21.81 21.91 21.38 21.50 57,849 -0.44(-2.01%)
Mar 17, 2015 21.48 22.15 21.27 21.94 54,052 +0.34(+1.57%)
Mar 16, 2015 22.00 22.09 21.33 21.60 97,177 -0.25(-1.14%)
Mar 13, 2015 21.75 21.99 21.37 21.85 69,212 +0.01(+0.05%)
Mar 12, 2015 22.44 22.72 21.64 21.84 80,417 -0.37(-1.67%)
Mar 11, 2015 22.42 22.70 22.09 22.21 64,868 -0.25(-1.11%)
Mar 10, 2015 21.99 22.54 21.65 22.46 87,153 +0.33(+1.49%)
Mar 09, 2015 20.91 22.25 20.75 22.13 124,053 +1.22(+5.83%)
Mar 06, 2015 20.66 21.13 20.66 20.91 172,456 +0.19(+0.92%)
Mar 05, 2015 20.88 20.94 20.35 20.72 176,274 -0.01(-0.05%)
Mar 04, 2015 20.51 20.99 20.43 20.73 61,572 +0.05(+0.24%)
Mar 03, 2015 19.90 21.00 19.90 20.68 126,846 +0.75(+3.76%)
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.