The Chefs Warehouse (NQ: CHEF )

32.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.70 16.70 14.75 14.81 1,385,400 -1.95(-11.63%)
Aug 28, 2020 15.44 16.81 15.43 16.76 1,143,900 +1.40(+9.11%)
Aug 27, 2020 14.59 15.67 14.59 15.36 1,253,042 +0.90(+6.22%)
Aug 26, 2020 14.63 14.83 14.15 14.46 556,121 -0.25(-1.70%)
Aug 25, 2020 14.98 15.06 14.29 14.71 656,007 -0.15(-1.01%)
Aug 24, 2020 14.21 14.88 13.95 14.86 692,324 +0.88(+6.29%)
Aug 21, 2020 14.28 14.43 13.89 13.98 444,600 -0.39(-2.71%)
Aug 20, 2020 13.95 14.48 13.80 14.37 296,063 +0.14(+0.98%)
Aug 19, 2020 14.64 14.79 14.14 14.23 442,715 -0.35(-2.40%)
Aug 18, 2020 14.47 14.78 14.11 14.58 426,644 +0.13(+0.90%)
Aug 17, 2020 15.21 15.30 14.36 14.45 1,220,213 -0.76(-5.00%)
Aug 14, 2020 14.76 15.41 14.64 15.21 769,100 +0.24(+1.60%)
Aug 13, 2020 14.22 15.01 14.00 14.97 992,691 +0.60(+4.18%)
Aug 12, 2020 15.26 15.35 14.21 14.37 1,364,754 -0.60(-4.01%)
Aug 11, 2020 15.03 15.54 14.74 14.97 1,682,265 +0.52(+3.60%)
Aug 10, 2020 13.77 14.63 13.77 14.45 1,588,207 +0.86(+6.33%)
Aug 07, 2020 12.99 13.66 12.78 13.59 1,042,700 +0.52(+3.98%)
Aug 06, 2020 12.75 13.47 12.69 13.07 1,058,403 +0.16(+1.24%)
Aug 05, 2020 12.79 12.96 12.24 12.91 1,116,827 +0.44(+3.53%)
Aug 04, 2020 11.50 12.75 11.46 12.47 1,205,475 +1.00(+8.72%)
Aug 03, 2020 11.47 11.72 11.06 11.47 879,877 -0.06(-0.52%)
Jul 31, 2020 12.41 12.60 11.20 11.53 2,325,700 -1.00(-7.98%)
Jul 30, 2020 12.10 12.73 11.95 12.53 1,242,540 -0.40(-3.09%)
Jul 29, 2020 12.22 13.04 11.21 12.93 1,620,584 +0.93(+7.75%)
Jul 28, 2020 12.02 12.27 11.92 12.00 955,320 -0.01(-0.08%)
Jul 27, 2020 12.61 12.66 11.80 12.01 679,984 -0.61(-4.83%)
Jul 24, 2020 12.55 12.79 12.35 12.62 538,300 +0.03(+0.24%)
Jul 23, 2020 12.76 12.81 12.33 12.59 779,061 -0.21(-1.64%)
Jul 22, 2020 12.77 13.16 12.62 12.80 598,222 -0.02(-0.16%)
Jul 21, 2020 12.41 13.06 12.33 12.82 1,188,879 +0.67(+5.51%)
Jul 20, 2020 12.66 13.17 12.14 12.15 985,904 -0.64(-5.04%)
Jul 17, 2020 13.21 13.39 12.67 12.79 754,200 -0.37(-2.77%)
Jul 16, 2020 13.20 13.72 12.75 13.16 649,420 -0.25(-1.86%)
Jul 15, 2020 13.02 13.57 12.84 13.41 1,251,689 +0.92(+7.37%)
Jul 14, 2020 12.37 12.78 12.14 12.49 689,541 +0.07(+0.56%)
Jul 13, 2020 12.88 13.11 12.13 12.42 927,647 -0.16(-1.27%)
Jul 10, 2020 11.96 12.66 11.59 12.58 745,600 +0.55(+4.57%)
Jul 09, 2020 13.00 13.05 11.87 12.03 955,542 -0.82(-6.38%)
Jul 08, 2020 13.04 13.44 12.47 12.85 1,457,157 -0.23(-1.76%)
Jul 07, 2020 13.68 13.75 12.97 13.08 861,462 -0.74(-5.35%)
Jul 06, 2020 14.18 14.39 13.58 13.82 785,135 +0.21(+1.54%)
Jul 02, 2020 14.10 14.33 13.47 13.61 703,800 +0.05(+0.37%)
Jul 01, 2020 13.54 14.60 13.36 13.56 1,222,611 -0.02(-0.15%)
Jun 30, 2020 13.65 14.00 13.32 13.58 749,000 -0.26(-1.88%)
Jun 29, 2020 12.94 14.10 12.62 13.84 812,368 +1.13(+8.89%)
Jun 26, 2020 13.85 13.85 12.37 12.71 1,976,800 -1.28(-9.15%)
Jun 25, 2020 13.60 14.63 13.60 13.99 926,398 -0.04(-0.29%)
Jun 24, 2020 15.26 15.48 13.93 14.03 1,361,838 -1.78(-11.26%)
Jun 23, 2020 15.16 15.88 15.05 15.81 1,424,359 +1.00(+6.75%)
Jun 22, 2020 15.03 15.12 14.40 14.81 834,447 -0.36(-2.37%)
Jun 19, 2020 16.22 16.47 15.10 15.17 2,122,000 -0.75(-4.71%)
Jun 18, 2020 15.22 16.05 15.20 15.92 541,929 +0.34(+2.18%)
Jun 17, 2020 16.29 16.45 15.52 15.58 795,832 -0.76(-4.65%)
Jun 16, 2020 17.39 17.42 15.85 16.34 1,196,233 +0.20(+1.24%)
Jun 15, 2020 15.05 16.45 14.79 16.14 1,194,683 +0.06(+0.37%)
Jun 12, 2020 16.42 16.58 15.37 16.08 1,365,800 +1.27(+8.58%)
Jun 11, 2020 15.40 16.55 14.58 14.81 1,601,862 -2.20(-12.93%)
Jun 10, 2020 18.19 18.41 16.91 17.01 1,309,980 -1.69(-9.04%)
Jun 09, 2020 19.38 19.65 18.19 18.70 1,393,012 -1.34(-6.69%)
Jun 08, 2020 20.00 20.67 19.41 20.04 1,850,620 +1.47(+7.92%)
Jun 05, 2020 18.96 19.97 18.08 18.57 2,389,700 +1.33(+7.71%)
Jun 04, 2020 16.75 17.59 16.27 17.24 1,617,324 +0.43(+2.56%)
Jun 03, 2020 15.77 17.04 15.75 16.81 2,605,893 +1.39(+9.01%)
Jun 02, 2020 15.86 16.15 15.23 15.42 1,089,795 -0.38(-2.41%)
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.