The Chefs Warehouse (NQ: CHEF )

34.77 -0.14 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.16 20.36 19.95 20.05 0 +0.02(+0.10%)
Jul 30, 2013 20.18 20.45 19.75 20.03 0 +0.02(+0.10%)
Jul 29, 2013 20.14 20.28 19.98 20.01 0 -0.14(-0.69%)
Jul 26, 2013 20.02 20.52 20.00 20.15 0 -0.08(-0.40%)
Jul 25, 2013 20.18 20.25 19.99 20.23 0 +0.07(+0.35%)
Jul 24, 2013 20.15 20.30 19.93 20.16 0 +0.16(+0.80%)
Jul 23, 2013 20.02 20.07 19.97 20.00 0 -0.05(-0.25%)
Jul 22, 2013 20.23 20.32 19.95 20.05 0 -0.22(-1.09%)
Jul 19, 2013 20.17 20.32 20.09 20.27 0 +0.06(+0.30%)
Jul 18, 2013 20.22 20.33 20.05 20.21 0 +0.06(+0.30%)
Jul 17, 2013 20.29 20.44 19.78 20.15 43,020 +0.05(+0.25%)
Jul 16, 2013 19.71 20.14 19.64 20.10 0 +0.35(+1.77%)
Jul 15, 2013 19.39 19.99 19.39 19.75 0 +0.36(+1.86%)
Jul 12, 2013 19.15 19.86 18.96 19.39 0 +0.23(+1.20%)
Jul 11, 2013 19.12 19.20 18.84 19.16 0 +0.26(+1.38%)
Jul 10, 2013 18.62 19.00 18.62 18.90 0 +0.22(+1.18%)
Jul 09, 2013 18.61 19.00 18.47 18.68 0 +0.21(+1.14%)
Jul 08, 2013 18.33 18.72 18.33 18.47 0 +0.27(+1.48%)
Jul 05, 2013 18.32 18.35 18.01 18.20 0 +0.17(+0.94%)
Jul 03, 2013 17.82 18.15 17.82 18.03 0 +0.09(+0.50%)
Jul 02, 2013 17.77 18.36 17.71 17.94 0 +0.14(+0.79%)
Jul 01, 2013 17.26 17.88 17.00 17.80 0 +0.60(+3.49%)
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%)
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.