The Chefs Warehouse (NQ: CHEF )

38.90 +3.66 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.65 20.85 20.20 20.35 95,548 -0.30(-1.45%)
Jan 30, 2018 20.30 20.70 20.30 20.65 169,405 +0.15(+0.73%)
Jan 29, 2018 21.05 21.15 20.45 20.50 85,783 -0.60(-2.84%)
Jan 26, 2018 21.15 21.40 20.30 21.10 233,584 +0.00(+0.00%)
Jan 25, 2018 21.70 21.70 20.95 21.10 403,569 -0.35(-1.63%)
Jan 24, 2018 20.85 21.70 20.50 21.45 387,763 +0.85(+4.13%)
Jan 23, 2018 20.20 20.70 20.10 20.60 191,011 +0.35(+1.73%)
Jan 22, 2018 20.45 20.65 20.05 20.25 127,398 -0.20(-0.98%)
Jan 19, 2018 20.00 20.85 19.90 20.45 164,019 +0.40(+2.00%)
Jan 18, 2018 20.40 20.40 19.80 20.05 190,844 -0.35(-1.72%)
Jan 17, 2018 20.50 20.80 20.30 20.40 144,996 +0.10(+0.49%)
Jan 16, 2018 20.70 21.00 20.25 20.30 134,298 -0.35(-1.69%)
Jan 12, 2018 20.65 20.65 20.65 0 +0.30(+1.47%)
Jan 11, 2018 20.05 20.65 20.05 20.35 126,163 +0.35(+1.75%)
Jan 10, 2018 20.10 20.25 19.70 20.00 124,318 -0.25(-1.23%)
Jan 09, 2018 20.45 20.65 20.15 20.25 52,156 -0.15(-0.74%)
Jan 08, 2018 20.40 20.50 20.15 20.40 119,779 -0.05(-0.24%)
Jan 05, 2018 20.30 20.85 20.00 20.45 191,991 +0.30(+1.49%)
Jan 04, 2018 21.05 21.05 20.10 20.15 77,340 -0.75(-3.59%)
Jan 03, 2018 21.10 21.25 20.90 20.90 97,898 -0.30(-1.42%)
Jan 02, 2018 20.35 21.30 20.35 21.20 255,805 +0.70(+3.41%)
Dec 29, 2017 20.50 20.50 20.50 0 +0.10(+0.49%)
Dec 28, 2017 20.70 21.00 20.25 20.40 98,168 -0.30(-1.45%)
Dec 27, 2017 21.05 21.35 20.60 20.70 132,195 -0.25(-1.19%)
Dec 26, 2017 20.80 21.05 20.60 20.95 108,747 +0.10(+0.48%)
Dec 22, 2017 20.60 21.00 20.45 20.85 78,681 +0.25(+1.21%)
Dec 21, 2017 20.75 21.05 20.60 20.60 99,494 -0.15(-0.72%)
Dec 20, 2017 20.70 21.10 20.65 20.75 71,347 +0.00(+0.00%)
Dec 19, 2017 21.00 21.12 20.70 20.75 173,232 -0.20(-0.95%)
Dec 18, 2017 20.35 21.20 20.35 20.95 255,187 +0.70(+3.46%)
Dec 15, 2017 18.60 20.55 18.40 20.25 518,096 +0.25(+1.25%)
Dec 14, 2017 20.45 20.65 19.95 20.00 140,061 -0.40(-1.96%)
Dec 13, 2017 20.10 20.80 20.10 20.40 144,420 +0.25(+1.24%)
Dec 12, 2017 20.25 20.55 19.95 20.15 221,930 -0.10(-0.49%)
Dec 11, 2017 20.65 20.85 20.25 20.25 190,364 -0.35(-1.70%)
Dec 08, 2017 20.55 20.90 20.35 20.60 152,276 +0.10(+0.49%)
Dec 07, 2017 20.45 20.76 20.20 20.50 120,511 +0.20(+0.99%)
Dec 06, 2017 20.70 20.90 20.20 20.30 135,198 -0.45(-2.17%)
Dec 05, 2017 21.35 21.50 20.25 20.75 196,224 -0.48(-2.24%)
Dec 04, 2017 20.75 21.85 20.75 21.23 324,049 +0.55(+2.66%)
Dec 01, 2017 20.25 20.70 18.15 20.68 113,562 +0.43(+2.10%)
Nov 30, 2017 19.85 20.45 19.70 20.25 173,188 +0.65(+3.32%)
Nov 29, 2017 19.55 20.00 19.55 19.60 127,483 -0.05(-0.25%)
Nov 28, 2017 19.40 19.95 19.25 19.65 171,534 +0.40(+2.08%)
Nov 27, 2017 19.45 19.75 19.15 19.25 134,133 -0.30(-1.53%)
Nov 24, 2017 19.10 19.65 18.70 19.55 68,035 +0.55(+2.89%)
Nov 22, 2017 18.65 19.30 18.65 19.00 109,037 +0.40(+2.15%)
Nov 21, 2017 18.95 18.95 18.50 18.60 130,067 -0.30(-1.59%)
Nov 20, 2017 18.55 19.00 18.45 18.90 106,684 +0.30(+1.61%)
Nov 17, 2017 18.25 18.90 18.25 18.60 171,041 +0.20(+1.09%)
Nov 16, 2017 18.20 18.70 17.85 18.40 229,702 +0.20(+1.10%)
Nov 15, 2017 17.40 18.30 17.30 18.20 286,815 +0.65(+3.70%)
Nov 14, 2017 18.50 18.55 17.45 17.55 282,039 -1.05(-5.65%)
Nov 13, 2017 17.40 19.05 17.25 18.60 487,733 +1.80(+10.71%)
Nov 10, 2017 16.60 17.05 16.15 16.80 385,505 +0.20(+1.20%)
Nov 09, 2017 20.35 20.35 16.45 16.60 825,788 -3.75(-18.43%)
Nov 08, 2017 20.40 20.53 19.55 20.35 177,053 -0.20(-0.97%)
Nov 07, 2017 21.15 21.20 20.40 20.55 348,692 -0.60(-2.84%)
Nov 06, 2017 20.90 21.25 20.60 21.15 127,153 +0.25(+1.20%)
Nov 03, 2017 20.85 21.20 20.75 20.90 109,268 +0.05(+0.24%)
Nov 02, 2017 20.95 21.00 20.55 20.85 116,422 +0.05(+0.24%)
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.