The Chefs Warehouse (NQ: CHEF )

37.28 +1.13 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.97 37.13 35.87 36.47 255,337 +0.48(+1.33%)
Jul 30, 2019 35.50 36.52 35.30 35.99 166,372 +0.16(+0.45%)
Jul 29, 2019 36.13 36.40 35.55 35.83 90,801 -0.45(-1.24%)
Jul 26, 2019 35.26 36.56 35.26 36.28 131,800 +1.18(+3.36%)
Jul 25, 2019 34.70 35.23 34.63 35.10 102,643 +0.38(+1.09%)
Jul 24, 2019 34.30 35.07 34.30 34.72 112,990 +0.26(+0.75%)
Jul 23, 2019 34.17 34.55 33.95 34.46 118,506 +0.21(+0.61%)
Jul 22, 2019 34.20 34.41 34.01 34.25 69,750 +0.02(+0.06%)
Jul 19, 2019 34.66 35.02 34.22 34.23 188,500 -0.65(-1.86%)
Jul 18, 2019 34.49 34.90 34.13 34.88 103,404 +0.45(+1.31%)
Jul 17, 2019 35.71 35.79 34.25 34.43 127,643 -1.35(-3.77%)
Jul 16, 2019 35.21 36.03 35.09 35.78 165,749 +0.65(+1.85%)
Jul 15, 2019 35.60 35.98 35.08 35.13 76,093 -0.41(-1.15%)
Jul 12, 2019 35.03 35.67 34.87 35.54 106,600 +0.59(+1.69%)
Jul 11, 2019 34.48 35.19 34.48 34.95 222,962 +0.48(+1.39%)
Jul 10, 2019 34.34 34.53 33.98 34.47 93,605 +0.11(+0.32%)
Jul 09, 2019 34.30 34.61 34.19 34.36 87,533 -0.07(-0.20%)
Jul 08, 2019 34.59 34.98 34.24 34.43 136,404 -0.24(-0.69%)
Jul 05, 2019 34.41 34.85 34.04 34.67 82,800 +0.12(+0.35%)
Jul 03, 2019 34.18 34.98 34.08 34.55 52,400 +0.47(+1.38%)
Jul 02, 2019 34.06 34.37 33.81 34.08 114,567 +0.13(+0.38%)
Jul 01, 2019 35.45 35.53 33.85 33.95 174,948 -1.12(-3.19%)
Jun 28, 2019 34.00 35.37 33.86 35.07 752,400 +1.07(+3.15%)
Jun 27, 2019 33.36 34.00 33.33 34.00 102,884 +0.70(+2.10%)
Jun 26, 2019 33.52 33.99 33.08 33.30 131,609 +0.04(+0.12%)
Jun 25, 2019 32.83 33.51 32.41 33.26 154,009 +0.42(+1.28%)
Jun 24, 2019 32.15 33.05 31.78 32.84 191,549 +1.09(+3.43%)
Jun 21, 2019 32.52 32.56 31.66 31.75 541,100 -0.93(-2.85%)
Jun 20, 2019 33.88 33.89 32.65 32.68 185,964 -1.23(-3.63%)
Jun 19, 2019 33.85 33.98 33.14 33.91 93,774 +0.05(+0.15%)
Jun 18, 2019 33.80 34.20 33.61 33.86 174,863 +0.09(+0.27%)
Jun 17, 2019 33.47 33.92 33.24 33.77 105,885 +0.32(+0.96%)
Jun 14, 2019 34.08 34.10 33.45 33.45 142,400 -0.61(-1.79%)
Jun 13, 2019 33.40 34.07 33.13 34.06 231,041 +0.83(+2.50%)
Jun 12, 2019 32.74 33.55 32.71 33.23 237,658 +0.46(+1.40%)
Jun 11, 2019 32.59 33.41 32.37 32.77 310,126 +0.36(+1.11%)
Jun 10, 2019 32.30 32.73 32.10 32.41 319,721 +0.18(+0.56%)
Jun 07, 2019 32.02 32.48 31.80 32.23 100,500 +0.30(+0.94%)
Jun 06, 2019 32.69 32.80 31.69 31.93 135,552 -0.77(-2.35%)
Jun 05, 2019 32.15 32.88 32.15 32.70 112,936 +0.68(+2.12%)
Jun 04, 2019 31.98 32.32 31.33 32.02 267,841 +0.25(+0.79%)
Jun 03, 2019 31.71 32.23 31.27 31.77 164,491 +0.10(+0.32%)
May 31, 2019 32.21 32.21 30.86 31.67 197,700 -0.76(-2.34%)
May 30, 2019 33.51 33.59 32.41 32.43 113,533 -1.00(-2.99%)
May 29, 2019 34.44 34.44 33.32 33.43 114,871 -1.13(-3.27%)
May 28, 2019 34.36 34.74 33.87 34.56 269,550 +0.27(+0.79%)
May 24, 2019 34.15 34.41 33.61 34.29 117,600 +0.37(+1.09%)
May 23, 2019 33.89 34.20 33.45 33.92 157,526 -0.07(-0.21%)
May 22, 2019 33.95 34.32 33.77 33.99 98,456 +0.05(+0.15%)
May 21, 2019 34.30 34.41 33.73 33.94 139,428 -0.31(-0.91%)
May 20, 2019 34.36 34.96 34.23 34.25 169,928 -0.41(-1.18%)
May 17, 2019 33.58 34.70 33.39 34.66 148,000 +0.82(+2.42%)
May 16, 2019 34.52 34.55 33.76 33.84 143,374 -0.46(-1.34%)
May 15, 2019 33.99 34.55 33.70 34.30 267,488 +0.17(+0.50%)
May 14, 2019 33.72 34.17 33.63 34.13 105,994 +0.45(+1.34%)
May 13, 2019 33.04 33.74 32.66 33.68 223,098 +0.18(+0.54%)
May 10, 2019 33.15 33.83 33.11 33.50 147,200 +0.50(+1.52%)
May 09, 2019 32.58 33.35 32.58 33.00 169,115 +0.08(+0.24%)
May 08, 2019 33.49 33.65 32.72 32.92 118,293 -0.57(-1.70%)
May 07, 2019 34.17 34.63 33.27 33.49 128,903 -0.99(-2.87%)
May 06, 2019 34.11 34.74 34.08 34.48 162,239 +0.43(+1.26%)
May 03, 2019 33.26 34.79 33.20 34.05 171,800 +0.80(+2.41%)
May 02, 2019 33.32 34.75 32.29 33.25 331,299 -0.26(-0.78%)
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.