The Chefs Warehouse (NQ: CHEF )

33.65 -0.13 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.89 36.13 34.47 34.61 616,243 -1.50(-4.15%)
Jul 28, 2022 37.84 37.94 35.40 36.11 601,724 -1.75(-4.62%)
Jul 27, 2022 38.73 39.30 37.38 37.86 735,276 +0.77(+2.08%)
Jul 26, 2022 37.55 37.55 36.70 37.09 313,548 -0.66(-1.75%)
Jul 25, 2022 37.90 38.08 37.12 37.75 239,866 +0.06(+0.16%)
Jul 22, 2022 38.80 38.88 37.31 37.69 284,611 -1.15(-2.96%)
Jul 21, 2022 39.04 39.56 38.26 38.84 354,681 -0.67(-1.70%)
Jul 20, 2022 38.85 39.85 38.82 39.51 431,621 +0.80(+2.07%)
Jul 19, 2022 38.60 39.26 38.45 38.71 338,508 +0.40(+1.04%)
Jul 18, 2022 38.93 39.20 38.27 38.31 265,277 -0.17(-0.44%)
Jul 15, 2022 36.72 38.50 36.72 38.48 808,553 +1.98(+5.42%)
Jul 14, 2022 36.97 37.69 36.36 36.50 551,763 -0.86(-2.30%)
Jul 13, 2022 37.93 37.93 33.98 37.36 1,261,297 -1.33(-3.44%)
Jul 12, 2022 38.55 40.36 38.20 38.69 673,711 +0.14(+0.36%)
Jul 11, 2022 39.60 40.31 38.39 38.55 474,171 -1.12(-2.82%)
Jul 08, 2022 38.99 40.49 38.88 39.67 555,518 +0.45(+1.15%)
Jul 07, 2022 39.85 39.98 38.35 39.22 717,275 +0.06(+0.15%)
Jul 06, 2022 40.42 40.42 38.92 39.16 599,818 -1.14(-2.83%)
Jul 05, 2022 38.47 41.56 38.43 40.30 1,252,127 +1.34(+3.44%)
Jul 01, 2022 38.84 39.32 37.84 38.96 321,755 +0.07(+0.18%)
Jun 30, 2022 38.14 39.86 37.81 38.89 619,946 -0.09(-0.23%)
Jun 29, 2022 39.93 40.08 37.87 38.98 563,644 -1.01(-2.53%)
Jun 28, 2022 40.73 42.16 39.87 39.99 629,440 -0.59(-1.45%)
Jun 27, 2022 39.29 41.04 38.51 40.58 901,212 +1.68(+4.32%)
Jun 24, 2022 35.96 39.30 35.96 38.90 1,129,989 +3.66(+10.39%)
Jun 23, 2022 35.18 35.87 34.37 35.24 473,555 +0.60(+1.73%)
Jun 22, 2022 34.08 35.00 33.51 34.64 598,720 +1.69(+5.13%)
Jun 21, 2022 32.78 33.64 31.97 32.95 147,843 +0.72(+2.23%)
Jun 17, 2022 32.50 32.98 30.56 32.23 222,710 +0.08(+0.25%)
Jun 16, 2022 32.35 32.35 31.71 32.15 198,675 -0.87(-2.63%)
Jun 15, 2022 33.08 33.50 32.07 33.02 182,054 +0.38(+1.16%)
Jun 14, 2022 32.54 33.26 32.16 32.64 180,839 +0.09(+0.28%)
Jun 13, 2022 33.77 34.09 32.20 32.55 296,770 -2.25(-6.47%)
Jun 10, 2022 34.65 35.06 33.35 34.80 198,723 -0.51(-1.44%)
Jun 09, 2022 35.78 35.86 34.86 35.31 140,097 -0.69(-1.92%)
Jun 08, 2022 35.60 36.64 34.81 36.00 178,429 +0.50(+1.41%)
Jun 07, 2022 35.99 36.25 34.91 35.50 177,511 -0.42(-1.17%)
Jun 06, 2022 35.57 37.13 35.03 35.92 325,069 +0.51(+1.44%)
Jun 03, 2022 35.42 35.87 34.45 35.41 217,767 -0.15(-0.42%)
Jun 02, 2022 35.44 35.82 34.96 35.56 259,515 +0.14(+0.40%)
Jun 01, 2022 36.00 36.24 34.77 35.42 145,017 -0.31(-0.87%)
May 31, 2022 35.64 36.19 35.34 35.73 207,840 +0.03(+0.08%)
May 27, 2022 35.24 36.05 35.24 35.70 151,488 +0.51(+1.45%)
May 26, 2022 34.10 35.52 34.10 35.19 160,417 +1.53(+4.55%)
May 25, 2022 32.50 33.84 31.96 33.66 309,118 +1.17(+3.60%)
May 24, 2022 32.94 33.02 31.96 32.49 251,312 -0.98(-2.93%)
May 23, 2022 33.65 33.83 32.67 33.47 209,236 -0.05(-0.15%)
May 20, 2022 35.64 35.79 32.53 33.52 233,112 -1.91(-5.39%)
May 19, 2022 35.30 35.89 34.88 35.43 198,324 -0.24(-0.67%)
May 18, 2022 37.00 37.19 35.37 35.67 339,349 -1.61(-4.32%)
May 17, 2022 36.57 37.68 36.42 37.28 200,390 +1.13(+3.13%)
May 16, 2022 36.47 37.61 36.09 36.15 1,298,364 -0.59(-1.61%)
May 13, 2022 35.23 37.43 35.23 36.74 346,330 +1.81(+5.18%)
May 12, 2022 33.65 35.02 33.44 34.93 355,869 +1.08(+3.19%)
May 11, 2022 35.47 36.64 33.66 33.85 249,510 -2.37(-6.54%)
May 10, 2022 35.38 36.62 34.81 36.22 308,790 +1.36(+3.90%)
May 09, 2022 35.30 35.32 34.43 34.86 271,281 -0.90(-2.52%)
May 06, 2022 35.73 36.48 35.00 35.76 248,115 -0.38(-1.05%)
May 05, 2022 37.96 38.05 35.73 36.14 242,436 -2.38(-6.18%)
May 04, 2022 38.55 38.89 37.21 38.52 313,211 -0.13(-0.34%)
May 03, 2022 37.32 39.03 36.68 38.65 376,893 +1.41(+3.79%)
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.