The Chefs Warehouse (NQ: CHEF )

35.19 +1.53 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.75 28.80 28.50 28.50 125,966 -0.20(-0.70%)
Jun 28, 2018 28.40 28.80 28.35 28.70 130,199 +0.25(+0.88%)
Jun 27, 2018 28.70 28.80 28.25 28.45 89,576 -0.25(-0.87%)
Jun 26, 2018 28.60 28.90 28.45 28.70 137,125 +0.15(+0.53%)
Jun 25, 2018 27.90 28.90 27.65 28.55 314,161 +0.60(+2.15%)
Jun 22, 2018 28.20 28.40 27.55 27.95 336,825 -0.05(-0.18%)
Jun 21, 2018 28.05 28.20 27.75 28.00 127,122 +0.00(+0.00%)
Jun 20, 2018 28.95 28.95 27.95 28.00 139,126 -0.90(-3.11%)
Jun 19, 2018 28.75 29.05 28.10 28.90 325,744 +0.00(+0.00%)
Jun 18, 2018 28.25 29.32 28.05 28.90 486,837 +0.70(+2.48%)
Jun 15, 2018 28.25 27.75 28.20 300,605 +0.45(+1.62%)
Jun 14, 2018 27.70 27.90 27.43 27.75 108,414 +0.10(+0.36%)
Jun 13, 2018 27.55 27.95 27.45 27.65 129,634 +0.10(+0.36%)
Jun 12, 2018 27.65 27.90 27.40 27.55 145,790 -0.05(-0.18%)
Jun 11, 2018 26.50 27.77 26.50 27.60 148,091 +1.15(+4.35%)
Jun 08, 2018 26.55 26.75 26.25 26.45 95,414 -0.15(-0.56%)
Jun 07, 2018 27.25 27.25 26.40 26.60 90,041 -0.60(-2.21%)
Jun 06, 2018 27.10 27.20 84,275 -0.50(-1.81%)
Jun 05, 2018 27.90 28.10 27.43 27.70 73,183 -0.25(-0.89%)
Jun 04, 2018 27.75 28.25 27.40 27.95 101,519 +0.20(+0.72%)
Jun 01, 2018 27.40 27.85 27.30 27.75 92,377 +0.55(+2.02%)
May 31, 2018 27.75 27.75 27.00 27.20 91,186 -0.55(-1.98%)
May 30, 2018 27.75 28.45 27.30 27.75 134,467 +0.00(+0.00%)
May 29, 2018 27.55 27.78 27.30 27.75 99,893 +0.10(+0.36%)
May 25, 2018 27.65 27.65 27.65 0 +0.10(+0.36%)
May 24, 2018 27.65 27.75 27.35 27.55 68,143 -0.05(-0.18%)
May 23, 2018 27.10 27.65 26.90 27.60 101,676 +0.45(+1.66%)
May 22, 2018 27.65 27.70 27.15 27.15 100,409 -0.35(-1.27%)
May 21, 2018 27.90 27.90 27.40 27.50 143,384 -0.25(-0.90%)
May 18, 2018 28.50 28.50 27.70 27.75 121,377 -0.60(-2.12%)
May 17, 2018 27.85 28.45 27.75 28.35 127,301 +0.60(+2.16%)
May 16, 2018 27.90 28.00 27.60 27.75 97,304 -0.05(-0.18%)
May 15, 2018 27.40 27.95 27.25 27.80 99,051 +0.30(+1.09%)
May 14, 2018 27.70 27.85 27.30 27.50 175,462 -0.20(-0.72%)
May 11, 2018 28.15 28.45 27.60 27.70 158,740 -0.45(-1.60%)
May 10, 2018 29.00 30.32 27.70 28.15 415,154 +3.05(+12.15%)
May 09, 2018 25.25 25.40 24.95 25.10 146,607 -0.10(-0.40%)
May 08, 2018 24.95 25.25 24.90 25.20 163,119 +0.20(+0.80%)
May 07, 2018 24.90 25.40 24.80 25.00 205,909 +0.10(+0.40%)
May 04, 2018 24.55 25.15 24.55 24.90 163,760 +0.30(+1.22%)
May 03, 2018 24.45 24.75 24.25 24.60 181,664 +0.10(+0.41%)
May 02, 2018 24.30 24.70 24.20 24.50 160,933 +0.10(+0.41%)
May 01, 2018 24.20 24.50 23.90 24.40 92,682 +0.15(+0.62%)
Apr 30, 2018 24.60 24.90 23.90 24.25 110,360 -0.30(-1.22%)
Apr 27, 2018 24.50 24.70 24.15 24.55 105,572 +0.10(+0.41%)
Apr 26, 2018 24.20 24.60 24.10 24.45 115,895 +0.35(+1.45%)
Apr 25, 2018 23.90 24.45 23.90 24.10 175,322 +0.25(+1.05%)
Apr 24, 2018 23.45 24.00 23.35 23.85 155,929 +0.50(+2.14%)
Apr 23, 2018 23.10 23.55 23.10 23.35 89,696 +0.20(+0.86%)
Apr 20, 2018 23.70 23.85 22.95 23.15 106,934 -0.60(-2.53%)
Apr 19, 2018 24.10 24.15 23.45 23.75 262,251 -0.40(-1.66%)
Apr 18, 2018 24.55 24.70 24.15 24.15 118,470 -0.40(-1.63%)
Apr 17, 2018 24.25 24.55 24.15 24.55 105,569 +0.50(+2.08%)
Apr 16, 2018 23.90 24.40 23.80 24.05 136,190 +0.20(+0.84%)
Apr 13, 2018 24.15 24.15 23.55 23.85 160,234 -0.20(-0.83%)
Apr 12, 2018 23.90 24.40 23.75 24.05 92,953 +0.20(+0.84%)
Apr 11, 2018 23.75 24.27 23.65 23.85 88,925 -0.10(-0.42%)
Apr 10, 2018 23.50 24.15 23.40 23.95 148,088 +0.65(+2.79%)
Apr 09, 2018 23.60 23.60 23.00 23.30 148,829 -0.20(-0.85%)
Apr 06, 2018 24.10 24.45 23.25 23.50 170,233 -0.70(-2.89%)
Apr 05, 2018 24.70 24.70 23.27 24.20 103,123 -0.45(-1.83%)
Apr 04, 2018 23.25 24.75 23.25 24.65 148,984 +1.15(+4.89%)
Apr 03, 2018 22.75 23.55 22.75 23.50 92,964 +0.90(+3.98%)
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.