The Chefs Warehouse (NQ: CHEF )

35.07 -0.25 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.25 17.35 16.90 17.20 361,523 +0.09(+0.53%)
Jun 26, 2013 16.99 17.40 16.92 17.11 0 +0.13(+0.77%)
Jun 25, 2013 17.00 17.15 16.61 16.98 0 +0.12(+0.71%)
Jun 24, 2013 16.81 17.23 16.29 16.86 0 -0.10(-0.59%)
Jun 21, 2013 17.27 17.39 16.92 16.96 61,932 -0.25(-1.45%)
Jun 20, 2013 17.52 17.64 17.12 17.21 0 -0.46(-2.60%)
Jun 19, 2013 17.89 17.97 17.66 17.67 0 -0.21(-1.17%)
Jun 18, 2013 17.79 17.91 17.79 17.88 0 +0.20(+1.13%)
Jun 17, 2013 17.68 17.94 17.68 17.68 0 +0.18(+1.03%)
Jun 14, 2013 17.59 18.01 17.20 17.50 0 +0.05(+0.29%)
Jun 13, 2013 17.98 18.16 17.39 17.45 88,480 -0.47(-2.62%)
Jun 12, 2013 18.37 18.45 17.92 17.92 37,551 -0.40(-2.18%)
Jun 11, 2013 18.94 18.94 18.29 18.32 23,410 -0.62(-3.27%)
Jun 10, 2013 18.85 19.12 18.75 18.94 0 +0.14(+0.74%)
Jun 07, 2013 18.43 19.12 18.26 18.80 0 +0.52(+2.84%)
Jun 06, 2013 18.47 18.89 18.05 18.28 33,156 -0.15(-0.81%)
Jun 05, 2013 19.13 19.44 18.41 18.43 0 -0.58(-3.05%)
Jun 04, 2013 19.66 19.81 18.88 19.01 0 -0.52(-2.66%)
Jun 03, 2013 18.98 20.00 18.89 19.53 116,541 +0.65(+3.44%)
May 31, 2013 19.35 19.39 18.53 18.88 53,537 -0.61(-3.13%)
May 30, 2013 19.36 19.63 19.16 19.49 24,828 +0.09(+0.46%)
May 29, 2013 19.68 19.75 19.27 19.40 53,518 -0.36(-1.82%)
May 28, 2013 20.03 20.18 19.51 19.76 84,694 -0.01(-0.05%)
May 24, 2013 19.75 19.93 19.25 19.77 0 -0.01(-0.05%)
May 23, 2013 19.73 19.93 19.57 19.78 0 -0.14(-0.70%)
May 22, 2013 20.00 20.20 19.70 19.92 0 -0.07(-0.35%)
May 21, 2013 20.30 20.34 19.96 19.99 0 -0.37(-1.82%)
May 20, 2013 20.94 20.94 20.16 20.36 0 -0.55(-2.63%)
May 17, 2013 20.97 21.07 20.76 20.91 0 +0.03(+0.14%)
May 16, 2013 20.60 21.07 20.33 20.88 114,388 +0.33(+1.61%)
May 15, 2013 20.28 20.64 20.23 20.55 0 +0.64(+3.21%)
May 13, 2013 20.01 20.08 19.80 19.91 0 -0.09(-0.45%)
May 10, 2013 20.04 20.05 19.89 20.00 0 +0.04(+0.20%)
May 09, 2013 20.02 20.13 19.92 19.96 0 -0.14(-0.70%)
May 08, 2013 20.17 20.28 19.99 20.10 0 -0.06(-0.30%)
May 07, 2013 20.17 20.39 19.86 20.16 0 +0.06(+0.30%)
May 06, 2013 19.91 20.33 19.73 20.10 0 +0.37(+1.88%)
May 03, 2013 18.00 19.83 18.00 19.73 0 +1.95(+10.97%)
May 02, 2013 17.93 18.15 17.70 17.78 0 +0.07(+0.40%)
May 01, 2013 18.36 18.36 17.71 17.71 0 -0.68(-3.70%)
Apr 30, 2013 18.52 18.58 18.11 18.39 0 -0.05(-0.27%)
Apr 29, 2013 18.60 18.60 18.25 18.44 95,635 +0.04(+0.22%)
Apr 26, 2013 18.31 18.40 18.14 18.40 92,336 +0.12(+0.66%)
Apr 25, 2013 18.18 18.36 18.11 18.28 29,309 +0.17(+0.94%)
Apr 24, 2013 17.90 18.29 17.70 18.11 129,000 +0.39(+2.20%)
Apr 23, 2013 17.63 17.72 17.47 17.72 29,704 +0.22(+1.26%)
Apr 22, 2013 17.74 17.74 17.22 17.50 30,714 -0.19(-1.07%)
Apr 19, 2013 17.69 17.72 17.48 17.69 16,465 -0.07(-0.39%)
Apr 18, 2013 17.73 17.98 17.55 17.76 37,783 +0.02(+0.11%)
Apr 17, 2013 17.94 18.22 17.54 17.74 77,946 -0.26(-1.44%)
Apr 16, 2013 18.14 18.51 17.69 18.00 53,641 -0.06(-0.33%)
Apr 15, 2013 18.01 18.11 17.65 18.06 267,002 +0.02(+0.11%)
Apr 12, 2013 18.09 18.09 17.68 18.04 16,888 -0.06(-0.33%)
Apr 11, 2013 18.41 18.50 17.94 18.10 11,325 -0.38(-2.06%)
Apr 10, 2013 17.93 18.50 17.76 18.48 22,864 +0.55(+3.07%)
Apr 09, 2013 17.96 18.31 17.73 17.93 42,033 +0.05(+0.28%)
Apr 08, 2013 17.22 17.89 17.18 17.88 48,993 +0.75(+4.38%)
Apr 05, 2013 17.03 17.28 17.03 17.13 34,656 -0.16(-0.93%)
Apr 04, 2013 17.23 17.35 17.01 17.29 72,500 +0.12(+0.70%)
Apr 03, 2013 17.57 17.57 17.07 17.17 128,799 -0.44(-2.50%)
Apr 02, 2013 17.74 17.75 17.38 17.61 61,720 -0.10(-0.56%)
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.