The Chefs Warehouse (NQ: CHEF )

31.53 USD -1.50 (-4.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.61 15.61 14.56 15.15 374,584 -0.43(-2.76%)
Oct 29, 2015 15.27 15.80 14.79 15.58 156,414 +0.23(+1.50%)
Oct 28, 2015 14.55 15.41 14.48 15.35 133,291 +0.80(+5.50%)
Oct 27, 2015 14.70 14.70 14.43 14.55 76,351 -0.22(-1.49%)
Oct 26, 2015 14.83 14.96 14.69 14.77 103,704 -0.10(-0.67%)
Oct 23, 2015 14.66 14.98 14.41 14.87 91,087 +0.39(+2.69%)
Oct 22, 2015 14.54 14.68 14.36 14.48 159,812 +0.07(+0.49%)
Oct 21, 2015 14.87 15.02 14.37 14.41 60,900 -0.44(-2.96%)
Oct 20, 2015 14.38 14.87 14.20 14.85 107,998 +0.46(+3.20%)
Oct 19, 2015 14.50 14.60 14.08 14.39 107,939 -0.14(-0.96%)
Oct 16, 2015 14.06 14.55 13.84 14.53 332,014 +0.48(+3.42%)
Oct 15, 2015 14.04 14.17 13.92 14.05 348,735 +0.07(+0.50%)
Oct 14, 2015 14.18 14.40 13.89 13.98 308,787 -0.19(-1.34%)
Oct 13, 2015 14.31 14.45 14.16 14.17 105,454 -0.25(-1.73%)
Oct 12, 2015 14.75 14.82 14.28 14.42 129,857 -0.33(-2.24%)
Oct 09, 2015 14.77 14.96 14.57 14.75 103,110 +0.04(+0.27%)
Oct 08, 2015 14.70 14.92 14.46 14.71 221,094 -0.01(-0.07%)
Oct 07, 2015 14.31 14.83 14.31 14.72 67,169 +0.47(+3.30%)
Oct 06, 2015 14.31 14.47 14.20 14.25 90,745 -0.06(-0.42%)
Oct 05, 2015 13.81 14.59 12.55 14.31 95,707 +0.63(+4.61%)
Oct 02, 2015 13.36 13.69 13.29 13.68 133,206 +0.05(+0.37%)
Oct 01, 2015 14.12 14.12 13.06 13.63 270,225 -0.53(-3.74%)
Sep 30, 2015 14.16 14.38 14.08 14.16 88,162 +0.17(+1.22%)
Sep 29, 2015 13.78 14.20 13.76 13.99 96,149 +0.17(+1.23%)
Sep 28, 2015 13.35 13.94 13.35 13.82 112,406 +0.37(+2.75%)
Sep 25, 2015 13.90 13.98 13.39 13.45 127,422 -0.40(-2.89%)
Sep 24, 2015 14.27 14.27 13.57 13.85 143,228 -0.49(-3.42%)
Sep 23, 2015 14.71 14.71 14.05 14.34 210,895 -0.41(-2.78%)
Sep 22, 2015 15.12 15.25 14.65 14.75 98,887 -0.55(-3.59%)
Sep 21, 2015 15.79 15.88 15.13 15.30 110,910 -0.44(-2.80%)
Sep 18, 2015 15.24 15.90 15.22 15.74 129,750 +0.20(+1.29%)
Sep 17, 2015 15.32 15.71 15.17 15.54 81,419 +0.17(+1.11%)
Sep 16, 2015 15.04 15.45 15.00 15.37 96,679 +0.31(+2.06%)
Sep 15, 2015 15.24 15.32 14.93 15.06 56,670 -0.17(-1.12%)
Sep 14, 2015 15.91 16.05 15.16 15.23 38,938 -0.61(-3.85%)
Sep 11, 2015 16.01 16.07 15.72 15.84 46,780 -0.30(-1.86%)
Sep 10, 2015 15.94 16.23 15.86 16.14 60,148 +0.14(+0.87%)
Sep 09, 2015 16.18 16.35 15.92 16.00 124,086 -0.12(-0.74%)
Sep 08, 2015 16.00 16.35 15.86 16.12 82,615 +0.41(+2.61%)
Sep 04, 2015 15.56 15.71 15.71 15.71 65,100 +0.00(+0.00%)
Sep 03, 2015 15.36 15.92 15.27 15.71 60,174 +0.37(+2.41%)
Sep 02, 2015 15.10 15.34 14.78 15.34 43,768 +0.36(+2.40%)
Sep 01, 2015 14.88 15.09 14.76 14.98 106,625 -0.16(-1.06%)
Aug 31, 2015 15.61 15.82 14.84 15.14 114,307 -0.59(-3.75%)
Aug 28, 2015 15.32 15.77 15.11 15.73 72,300 +0.31(+2.01%)
Aug 27, 2015 15.29 15.51 14.81 15.42 92,642 +0.24(+1.58%)
Aug 26, 2015 15.23 15.41 14.77 15.18 99,267 +0.20(+1.34%)
Aug 25, 2015 15.56 15.56 14.62 14.98 88,119 -0.35(-2.28%)
Aug 24, 2015 15.28 16.02 14.84 15.33 147,374 -0.56(-3.52%)
Aug 21, 2015 15.82 16.32 15.61 15.89 75,596 -0.25(-1.55%)
Aug 20, 2015 16.17 16.44 16.08 16.14 103,305 -0.23(-1.41%)
Aug 19, 2015 16.78 17.45 15.91 16.37 74,721 -0.53(-3.14%)
Aug 18, 2015 17.15 17.54 16.61 16.90 73,137 -0.24(-1.40%)
Aug 17, 2015 16.78 17.40 16.65 17.14 90,514 +0.30(+1.78%)
Aug 14, 2015 16.39 16.94 16.01 16.84 82,265 +0.44(+2.68%)
Aug 13, 2015 16.61 16.98 16.35 16.40 87,031 -0.22(-1.32%)
Aug 12, 2015 16.35 16.71 16.22 16.62 59,829 +0.24(+1.47%)
Aug 11, 2015 16.43 16.49 16.17 16.38 65,792 -0.08(-0.49%)
Aug 10, 2015 16.51 16.65 16.35 16.46 62,224 +0.07(+0.43%)
Aug 07, 2015 16.24 16.84 16.16 16.39 53,914 +0.05(+0.31%)
Aug 06, 2015 16.32 16.39 16.06 16.34 113,151 +0.14(+0.86%)
Aug 05, 2015 16.28 16.42 15.83 16.20 80,605 +0.04(+0.25%)
Aug 04, 2015 16.41 16.77 16.09 16.16 116,822 -0.31(-1.88%)
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.