The Chefs Warehouse (NQ: CHEF )

38.89 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 13.39 13.58 13.04 13.38 110,648 +0.29(+2.22%)
Nov 29, 2011 13.54 13.56 13.06 13.09 168,792 -0.50(-3.68%)
Nov 28, 2011 13.51 13.68 13.43 13.59 60,907 +0.48(+3.66%)
Nov 25, 2011 13.78 13.78 13.11 13.11 41,258 -0.70(-5.07%)
Nov 23, 2011 13.85 14.14 13.80 13.81 62,794 -0.04(-0.29%)
Nov 22, 2011 14.03 14.28 13.75 13.85 65,138 -0.15(-1.07%)
Nov 21, 2011 13.96 14.19 13.69 14.00 38,890 -0.19(-1.34%)
Nov 18, 2011 13.92 14.29 13.85 14.19 24,982 +0.32(+2.31%)
Nov 17, 2011 14.67 14.67 13.80 13.87 27,489 -0.04(-0.29%)
Nov 16, 2011 13.69 14.19 13.65 13.91 132,780 +0.08(+0.58%)
Nov 15, 2011 13.29 13.95 13.23 13.83 48,123 +0.43(+3.21%)
Nov 14, 2011 13.55 13.71 13.28 13.40 78,566 -0.19(-1.40%)
Nov 11, 2011 13.70 13.86 13.43 13.59 103,300 -0.01(-0.07%)
Nov 10, 2011 13.65 13.81 13.39 13.60 56,397 +0.12(+0.89%)
Nov 09, 2011 13.89 13.99 13.35 13.48 86,076 -0.72(-5.07%)
Nov 08, 2011 14.24 14.52 14.06 14.20 177,476 +0.12(+0.85%)
Nov 07, 2011 14.25 14.25 14.03 14.08 33,549 -0.17(-1.19%)
Nov 04, 2011 14.62 14.62 14.24 14.25 16,209 -0.48(-3.26%)
Nov 03, 2011 14.23 14.83 14.20 14.73 80,829 +0.43(+3.01%)
Nov 02, 2011 14.28 14.34 13.93 14.30 152,225 +0.16(+1.13%)
Nov 01, 2011 13.85 14.30 13.84 14.14 81,193 -0.15(-1.05%)
Oct 31, 2011 14.61 14.61 14.07 14.29 129,602 -0.53(-3.58%)
Oct 28, 2011 13.80 15.31 13.21 14.82 318,661 +0.89(+6.39%)
Oct 27, 2011 13.55 14.09 13.50 13.93 107,486 +0.61(+4.58%)
Oct 26, 2011 13.31 13.44 13.11 13.32 62,482 +0.14(+1.06%)
Oct 25, 2011 13.75 13.75 13.10 13.18 90,115 -0.66(-4.77%)
Oct 24, 2011 13.73 14.03 13.55 13.84 84,138 +0.12(+0.87%)
Oct 21, 2011 13.26 13.79 12.62 13.72 147,722 +0.65(+4.97%)
Oct 20, 2011 13.24 13.24 12.30 13.07 189,102 -0.10(-0.76%)
Oct 19, 2011 13.32 13.33 13.05 13.17 28,512 -0.14(-1.05%)
Oct 18, 2011 12.72 13.37 12.72 13.31 81,544 +0.65(+5.13%)
Oct 17, 2011 12.92 12.92 12.50 12.66 85,399 -0.37(-2.84%)
Oct 14, 2011 13.36 13.41 12.96 13.03 65,697 -0.22(-1.66%)
Oct 13, 2011 13.30 13.31 13.07 13.25 48,874 -0.14(-1.05%)
Oct 12, 2011 13.60 13.66 13.13 13.39 112,427 -0.15(-1.11%)
Oct 11, 2011 13.15 13.60 13.02 13.54 43,332 +0.37(+2.81%)
Oct 10, 2011 12.96 13.44 12.96 13.17 57,421 +0.21(+1.62%)
Oct 07, 2011 12.83 13.50 12.80 12.96 131,552 +0.12(+0.93%)
Oct 06, 2011 12.73 13.15 12.25 12.84 110,627 +0.04(+0.31%)
Oct 05, 2011 12.79 13.16 12.68 12.80 63,308 +0.02(+0.16%)
Oct 04, 2011 11.59 12.80 11.32 12.78 152,637 +1.08(+9.23%)
Oct 03, 2011 11.68 12.23 11.47 11.70 131,927 -0.06(-0.51%)
Sep 30, 2011 12.12 12.27 11.50 11.76 974,996 -0.82(-6.52%)
Sep 29, 2011 13.09 13.30 12.35 12.58 111,117 -0.24(-1.87%)
Sep 28, 2011 13.46 13.48 12.67 12.82 113,149 -0.69(-5.11%)
Sep 27, 2011 13.72 14.00 13.29 13.51 83,862 +0.06(+0.45%)
Sep 26, 2011 14.06 14.06 13.33 13.45 90,605 -0.55(-3.93%)
Sep 23, 2011 14.03 14.37 14.00 14.00 38,541 -0.06(-0.43%)
Sep 22, 2011 13.86 14.75 13.84 14.06 250,709 -0.28(-1.95%)
Sep 21, 2011 14.75 14.75 13.88 14.34 167,336 -0.50(-3.37%)
Sep 20, 2011 15.20 15.28 14.34 14.84 251,685 -0.30(-1.98%)
Sep 19, 2011 15.10 15.47 14.53 15.14 58,033 -0.23(-1.50%)
Sep 16, 2011 15.33 15.71 14.91 15.37 173,247 +0.17(+1.12%)
Sep 15, 2011 14.10 15.25 13.96 15.20 69,387 +1.14(+8.11%)
Sep 14, 2011 14.01 14.25 14.00 14.06 24,705 -0.05(-0.35%)
Sep 13, 2011 13.18 14.44 13.17 14.11 106,917 +0.18(+1.29%)
Sep 12, 2011 13.59 14.65 13.56 13.93 58,910 +0.07(+0.51%)
Sep 09, 2011 13.75 14.21 13.10 13.86 118,582 +0.05(+0.36%)
Sep 08, 2011 13.55 14.95 13.25 13.81 50,708 +0.10(+0.73%)
Sep 07, 2011 13.28 13.82 12.96 13.71 153,660 +0.73(+5.62%)
Sep 06, 2011 13.25 13.49 12.57 12.98 147,696 -0.58(-4.28%)
Sep 02, 2011 13.78 13.78 13.13 13.56 54,550 -0.52(-3.69%)
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.