The Chefs Warehouse (NQ: CHEF )

28.82 USD -0.79 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.47 18.56 18.28 18.48 89,701 +0.06(+0.33%)
May 29, 2014 18.25 18.49 18.15 18.42 102,703 +0.29(+1.60%)
May 28, 2014 18.14 18.23 17.79 18.13 193,633 +0.03(+0.17%)
May 27, 2014 18.31 18.36 17.99 18.10 504,368 -0.10(-0.55%)
May 23, 2014 18.16 18.20 18.20 18.20 106,100 +0.00(+0.00%)
May 22, 2014 17.99 18.49 17.84 18.20 48,777 +0.29(+1.62%)
May 21, 2014 17.70 18.13 17.69 17.91 120,206 +0.22(+1.24%)
May 20, 2014 17.90 17.93 17.24 17.69 91,538 -0.29(-1.61%)
May 19, 2014 17.94 18.31 17.84 17.98 101,333 +0.04(+0.22%)
May 16, 2014 17.75 17.97 17.41 17.94 123,349 +0.15(+0.84%)
May 15, 2014 17.71 18.14 17.44 17.79 98,344 -0.07(-0.39%)
May 14, 2014 18.31 18.57 17.78 17.86 89,764 -0.52(-2.83%)
May 13, 2014 18.57 18.79 18.37 18.38 133,068 -0.16(-0.86%)
May 12, 2014 18.12 18.84 18.12 18.54 196,982 +0.46(+2.54%)
May 09, 2014 18.47 18.70 17.99 18.08 365,346 -0.56(-3.00%)
May 08, 2014 19.11 19.32 18.51 18.64 105,139 -0.53(-2.76%)
May 07, 2014 19.12 19.22 18.54 19.17 97,684 +0.00(+0.00%)
May 06, 2014 18.63 19.53 18.30 19.17 144,036 +0.42(+2.24%)
May 05, 2014 18.76 18.85 18.36 18.75 84,941 -0.09(-0.48%)
May 02, 2014 18.85 19.77 18.29 18.84 241,235 -0.63(-3.24%)
May 01, 2014 19.98 20.20 19.42 19.47 185,403 -0.62(-3.09%)
Apr 30, 2014 20.05 20.19 18.90 20.09 88,453 +0.03(+0.15%)
Apr 29, 2014 19.86 20.26 19.86 20.06 61,867 +0.24(+1.21%)
Apr 28, 2014 19.87 20.40 19.36 19.82 154,056 +0.07(+0.35%)
Apr 25, 2014 20.44 20.54 19.53 19.75 88,409 -0.71(-3.47%)
Apr 24, 2014 20.94 20.94 20.32 20.46 40,365 -0.30(-1.45%)
Apr 23, 2014 20.87 21.17 20.72 20.76 201,013 -0.06(-0.29%)
Apr 22, 2014 20.97 21.05 20.37 20.82 151,129 -0.14(-0.67%)
Apr 21, 2014 20.66 21.01 20.41 20.96 44,289 +0.31(+1.50%)
Apr 17, 2014 20.47 20.65 20.65 20.65 52,400 +0.06(+0.29%)
Apr 16, 2014 20.71 20.91 20.27 20.59 88,327 -0.03(-0.15%)
Apr 15, 2014 20.31 20.87 20.04 20.62 95,150 +0.33(+1.63%)
Apr 14, 2014 20.05 20.39 19.78 20.29 94,402 +0.43(+2.17%)
Apr 11, 2014 19.99 20.22 19.68 19.86 75,518 -0.26(-1.29%)
Apr 10, 2014 20.75 21.10 20.08 20.12 75,018 -0.67(-3.22%)
Apr 09, 2014 20.76 21.00 20.46 20.79 57,312 +0.10(+0.48%)
Apr 08, 2014 20.58 20.81 20.38 20.69 100,269 +0.12(+0.58%)
Apr 07, 2014 20.55 20.76 20.37 20.57 93,519 -0.06(-0.29%)
Apr 04, 2014 21.33 21.52 20.54 20.63 83,808 -0.59(-2.78%)
Apr 03, 2014 21.36 21.44 21.05 21.22 79,439 -0.09(-0.42%)
Apr 02, 2014 21.18 21.52 21.15 21.31 85,160 +0.12(+0.57%)
Apr 01, 2014 21.36 21.65 21.07 21.19 298,559 -0.21(-0.98%)
Mar 31, 2014 21.12 21.62 20.89 21.40 117,032 +0.44(+2.10%)
Mar 28, 2014 20.72 21.10 20.54 20.96 104,059 +0.24(+1.16%)
Mar 27, 2014 20.72 20.86 20.37 20.72 95,993 +0.06(+0.29%)
Mar 26, 2014 20.68 20.90 20.56 20.66 168,425 +0.07(+0.34%)
Mar 25, 2014 20.45 20.81 20.33 20.59 112,383 +0.29(+1.43%)
Mar 24, 2014 20.11 20.51 19.78 20.30 147,709 +0.17(+0.84%)
Mar 21, 2014 20.55 20.67 19.83 20.13 136,607 -0.15(-0.74%)
Mar 20, 2014 20.51 20.64 20.22 20.28 48,030 -0.06(-0.29%)
Mar 19, 2014 20.85 20.85 20.03 20.34 194,983 -0.49(-2.35%)
Mar 18, 2014 20.68 21.00 20.26 20.83 312,482 +0.08(+0.39%)
Mar 17, 2014 21.14 21.41 20.65 20.75 121,523 -0.33(-1.57%)
Mar 14, 2014 21.35 21.50 20.50 21.08 163,822 -0.35(-1.63%)
Mar 13, 2014 22.38 22.38 21.18 21.43 194,401 -0.85(-3.82%)
Mar 12, 2014 22.39 22.55 22.08 22.28 64,095 -0.18(-0.80%)
Mar 11, 2014 23.00 23.37 22.24 22.46 153,840 -0.54(-2.35%)
Mar 10, 2014 22.89 23.24 22.61 23.00 75,194 +0.02(+0.09%)
Mar 07, 2014 23.19 23.84 22.87 22.98 179,267 -0.05(-0.22%)
Mar 06, 2014 22.54 23.07 21.97 23.03 280,310 +0.45(+1.99%)
Mar 05, 2014 22.30 23.20 21.37 22.58 646,170 -1.17(-4.93%)
Mar 04, 2014 23.27 24.19 23.27 23.75 142,726 +0.67(+2.90%)
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.