The Chefs Warehouse (NQ: CHEF )

35.43 -0.24 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 36.60 37.34 35.91 37.24 304,899 +0.64(+1.75%)
Apr 29, 2022 36.53 37.13 36.11 36.60 341,255 -0.09(-0.25%)
Apr 28, 2022 38.30 38.68 35.97 36.69 376,468 -0.44(-1.19%)
Apr 27, 2022 38.00 38.00 34.02 37.13 780,199 +0.83(+2.29%)
Apr 26, 2022 37.25 37.90 36.17 36.30 408,049 -0.98(-2.63%)
Apr 25, 2022 35.74 38.11 35.25 37.28 534,890 +1.37(+3.82%)
Apr 22, 2022 35.80 36.65 35.80 35.91 432,580 -0.09(-0.25%)
Apr 21, 2022 35.77 36.56 35.64 36.00 375,938 +0.50(+1.41%)
Apr 20, 2022 34.31 35.57 33.99 35.50 332,620 +1.35(+3.95%)
Apr 19, 2022 33.24 34.39 33.24 34.15 256,108 +0.84(+2.52%)
Apr 18, 2022 33.12 33.37 32.76 33.31 128,838 +0.16(+0.48%)
Apr 14, 2022 32.88 33.59 32.65 33.15 259,459 +0.53(+1.62%)
Apr 13, 2022 31.89 32.88 31.63 32.62 121,747 +0.74(+2.32%)
Apr 12, 2022 32.20 32.95 31.73 31.88 141,976 +0.07(+0.22%)
Apr 11, 2022 31.75 32.18 31.24 31.81 133,391 +0.03(+0.09%)
Apr 08, 2022 31.79 32.17 31.55 31.78 108,645 -0.14(-0.44%)
Apr 07, 2022 32.17 32.45 31.43 31.92 169,687 -0.17(-0.53%)
Apr 06, 2022 31.88 32.51 31.49 32.09 211,310 -0.32(-0.99%)
Apr 05, 2022 33.49 33.71 32.28 32.41 155,659 -1.18(-3.51%)
Apr 04, 2022 33.33 34.04 33.02 33.59 203,339 +0.32(+0.96%)
Apr 01, 2022 32.82 33.60 32.82 33.27 163,887 +0.67(+2.06%)
Mar 31, 2022 32.33 32.96 31.87 32.60 266,286 +0.14(+0.43%)
Mar 30, 2022 32.83 33.60 32.43 32.46 188,111 -0.62(-1.87%)
Mar 29, 2022 32.79 33.59 32.45 33.08 192,659 +0.70(+2.16%)
Mar 28, 2022 32.70 32.86 31.72 32.38 179,073 -0.41(-1.25%)
Mar 25, 2022 32.75 33.59 32.42 32.79 181,890 -0.06(-0.18%)
Mar 24, 2022 31.20 32.90 30.98 32.85 260,774 +1.88(+6.07%)
Mar 23, 2022 30.38 31.11 30.24 30.97 221,279 +0.26(+0.85%)
Mar 22, 2022 30.84 31.18 30.30 30.71 190,779 +0.17(+0.56%)
Mar 21, 2022 30.36 30.67 29.89 30.54 145,479 +0.04(+0.13%)
Mar 18, 2022 29.91 30.70 29.61 30.50 277,450 +0.54(+1.80%)
Mar 17, 2022 29.63 30.11 29.52 29.96 130,409 +0.09(+0.30%)
Mar 16, 2022 28.38 29.95 28.38 29.87 169,495 +1.21(+4.22%)
Mar 15, 2022 28.18 29.13 27.22 28.66 155,404 +0.82(+2.95%)
Mar 14, 2022 28.50 29.09 27.62 27.84 184,006 -0.66(-2.32%)
Mar 11, 2022 29.03 29.35 28.22 28.50 219,169 -0.04(-0.14%)
Mar 10, 2022 27.89 28.57 27.61 28.54 317,305 +0.05(+0.18%)
Mar 09, 2022 27.80 29.34 27.75 28.49 286,011 +1.42(+5.25%)
Mar 08, 2022 28.10 28.83 26.27 27.07 396,748 -0.94(-3.36%)
Mar 07, 2022 31.64 31.93 27.93 28.01 365,192 -3.73(-11.75%)
Mar 04, 2022 31.79 32.16 31.13 31.74 191,076 -0.28(-0.87%)
Mar 03, 2022 33.70 33.77 31.74 32.02 224,233 -1.60(-4.76%)
Mar 02, 2022 32.32 33.73 32.07 33.62 240,302 +1.51(+4.70%)
Mar 01, 2022 32.92 33.20 31.89 32.11 241,333 -0.74(-2.25%)
Feb 28, 2022 31.77 33.02 31.25 32.85 232,436 +0.85(+2.66%)
Feb 25, 2022 32.14 32.99 31.97 32.00 316,840 -0.44(-1.36%)
Feb 24, 2022 30.29 32.51 30.00 32.44 159,599 +1.18(+3.77%)
Feb 23, 2022 32.22 32.30 31.14 31.26 160,379 -0.77(-2.40%)
Feb 22, 2022 32.16 32.98 31.84 32.03 185,031 -0.65(-1.99%)
Feb 18, 2022 32.68 0 -0.29(-0.88%)
Feb 17, 2022 32.25 33.17 32.00 32.97 285,931 +0.44(+1.35%)
Feb 16, 2022 33.54 33.54 32.13 32.53 292,959 -1.21(-3.59%)
Feb 15, 2022 33.35 34.30 33.05 33.74 255,936 +0.52(+1.57%)
Feb 14, 2022 34.01 34.01 32.65 33.22 350,372 -0.75(-2.21%)
Feb 11, 2022 33.51 34.69 33.07 33.97 314,754 +0.38(+1.13%)
Feb 10, 2022 35.01 35.33 33.08 33.59 344,877 -1.37(-3.92%)
Feb 09, 2022 32.01 35.51 31.44 34.96 719,622 +3.71(+11.87%)
Feb 08, 2022 30.62 31.78 30.39 31.25 301,681 +0.56(+1.82%)
Feb 07, 2022 29.80 31.00 29.61 30.69 211,918 +0.89(+2.99%)
Feb 04, 2022 29.39 29.91 28.92 29.80 178,750 +0.39(+1.33%)
Feb 03, 2022 29.06 28.91 29.41 196,775 -0.10(-0.34%)
Feb 02, 2022 29.48 30.24 29.33 29.51 198,360 +0.13(+0.44%)
Feb 01, 2022 29.88 30.14 29.30 29.38 228,613 -0.46(-1.54%)
Jan 31, 2022 28.33 30.11 29.84 260,161 +1.16(+4.04%)
Jan 28, 2022 28.83 29.44 27.55 28.68 285,843 -0.14(-0.49%)
Jan 27, 2022 29.67 30.29 28.44 28.82 277,416 -0.79(-2.67%)
Jan 26, 2022 31.23 31.84 29.48 29.61 301,039 -1.16(-3.77%)
Jan 25, 2022 30.77 31.09 29.28 30.77 114,626 -0.45(-1.44%)
Jan 24, 2022 29.78 31.42 29.20 31.22 409,240 +0.67(+2.19%)
Jan 21, 2022 31.48 32.11 30.55 30.55 346,632 -1.31(-4.11%)
Jan 20, 2022 32.23 33.33 31.78 31.86 130,428 -0.37(-1.15%)
Jan 19, 2022 32.11 32.57 31.70 32.23 147,919 +0.10(+0.31%)
Jan 18, 2022 32.51 32.80 31.78 32.13 214,156 -0.56(-1.71%)
Jan 14, 2022 32.69 0 +0.01(+0.03%)
Jan 13, 2022 32.23 33.00 32.00 32.68 150,115 +0.71(+2.22%)
Jan 12, 2022 33.20 33.43 31.56 31.97 215,156 -1.16(-3.50%)
Jan 11, 2022 32.21 33.18 31.14 33.13 250,590 +1.45(+4.58%)
Jan 10, 2022 31.53 31.91 30.66 31.68 265,516 -0.13(-0.41%)
Jan 07, 2022 33.15 33.50 31.78 31.81 343,634 -1.35(-4.07%)
Jan 06, 2022 33.53 34.17 33.12 33.16 153,901 -0.32(-0.96%)
Jan 05, 2022 34.34 35.22 33.41 33.48 221,271 -0.70(-2.05%)
Jan 04, 2022 34.40 34.94 34.00 34.18 186,021 -0.32(-0.93%)
Jan 03, 2022 33.65 34.80 33.36 34.50 230,274 +1.20(+3.60%)
Dec 31, 2021 33.17 33.63 32.78 33.30 250,524 -0.02(-0.06%)
Dec 30, 2021 33.22 33.80 32.83 33.32 139,693 +0.10(+0.30%)
Dec 29, 2021 32.95 33.30 32.73 33.22 168,698 +0.25(+0.76%)
Dec 28, 2021 32.98 33.56 32.78 32.97 97,470 +0.04(+0.12%)
Dec 27, 2021 32.46 32.93 31.81 32.93 192,528 +0.36(+1.11%)
Dec 23, 2021 32.15 32.84 31.82 32.57 93,698 +0.40(+1.24%)
Dec 22, 2021 31.53 32.28 31.41 32.17 158,577 +0.66(+2.09%)
Dec 21, 2021 30.56 31.55 30.56 31.51 166,954 +1.32(+4.37%)
Dec 20, 2021 29.81 30.34 29.57 30.19 166,883 -0.48(-1.57%)
Dec 17, 2021 30.63 31.25 29.91 30.67 605,927 +0.77(+2.58%)
Dec 16, 2021 32.00 32.49 29.66 29.90 264,145 -1.73(-5.47%)
Dec 15, 2021 31.41 31.66 30.26 31.63 267,914 +0.14(+0.44%)
Dec 14, 2021 31.21 32.00 30.68 31.49 158,214 +0.24(+0.77%)
Dec 13, 2021 31.24 31.63 30.21 31.25 321,148 -0.28(-0.89%)
Dec 10, 2021 32.60 32.84 31.46 31.53 198,705 -0.89(-2.75%)
Dec 09, 2021 32.81 33.40 32.37 32.42 112,252 -0.82(-2.47%)
Dec 08, 2021 32.93 33.95 32.45 33.24 211,116 +0.48(+1.47%)
Dec 07, 2021 33.25 33.75 32.48 32.76 156,049 +0.17(+0.52%)
Dec 06, 2021 31.11 32.99 30.87 32.59 193,065 +1.87(+6.09%)
Dec 03, 2021 31.81 31.98 30.40 30.72 265,211 -0.85(-2.69%)
Dec 02, 2021 30.91 31.82 30.27 31.57 319,590 +1.22(+4.02%)
Dec 01, 2021 31.81 32.98 30.25 30.35 261,728 -0.72(-2.32%)
Nov 30, 2021 31.28 31.74 30.29 31.07 327,763 -0.68(-2.14%)
Nov 29, 2021 31.81 32.36 31.26 31.75 232,395 +0.22(+0.70%)
Nov 26, 2021 31.98 31.98 30.77 31.53 173,957 -1.50(-4.54%)
Nov 24, 2021 32.36 33.11 31.69 33.03 102,710 +0.46(+1.41%)
Nov 23, 2021 32.99 33.25 32.51 32.57 120,469 -0.40(-1.21%)
Nov 22, 2021 32.93 33.62 32.59 32.97 206,758 +0.40(+1.23%)
Nov 19, 2021 32.75 33.34 32.42 32.57 298,396 -0.63(-1.90%)
Nov 18, 2021 33.21 33.23 32.89 33.20 197,320 +0.14(+0.42%)
Nov 17, 2021 32.98 33.49 32.45 33.06 173,225 -0.21(-0.63%)
Nov 16, 2021 33.24 33.64 32.84 33.27 204,522 -0.13(-0.39%)
Nov 15, 2021 33.71 33.94 33.30 33.40 197,525 -0.40(-1.18%)
Nov 12, 2021 34.64 34.77 33.79 33.80 212,255 -0.89(-2.57%)
Nov 11, 2021 35.25 35.53 34.59 34.69 191,730 -0.61(-1.73%)
Nov 10, 2021 36.10 35.16 35.30 140,120 -0.51(-1.42%)
Nov 09, 2021 35.19 36.28 34.61 35.81 293,404 +0.35(+0.99%)
Nov 08, 2021 36.85 37.12 35.37 35.46 263,755 -1.20(-3.27%)
Nov 05, 2021 36.22 37.85 35.80 36.66 362,737 +0.93(+2.60%)
Nov 04, 2021 36.09 36.94 35.58 35.73 249,559 -0.36(-1.00%)
Nov 03, 2021 34.80 37.02 34.11 36.09 245,855 +1.05(+3.00%)
Nov 02, 2021 36.24 36.58 34.80 35.04 263,575 -1.07(-2.96%)
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.