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 (%)
Dec 31, 2012 15.46 15.87 15.35 15.81 71,851 +0.41(+2.66%)
Dec 28, 2012 15.34 16.10 15.30 15.40 51,572 +0.11(+0.72%)
Dec 27, 2012 15.25 15.46 14.89 15.29 16,960 +0.03(+0.20%)
Dec 26, 2012 15.40 16.49 14.95 15.26 37,774 -0.06(-0.39%)
Dec 24, 2012 15.57 15.59 15.32 15.32 8,049 -0.28(-1.79%)
Dec 21, 2012 15.37 15.64 14.92 15.60 98,951 +0.30(+1.96%)
Dec 20, 2012 15.47 15.57 15.10 15.30 40,726 -0.20(-1.29%)
Dec 19, 2012 15.40 15.50 15.16 15.50 25,255 +0.11(+0.71%)
Dec 18, 2012 15.42 15.58 15.06 15.39 43,626 +0.04(+0.26%)
Dec 17, 2012 15.19 15.44 15.19 15.35 28,624 +0.19(+1.25%)
Dec 14, 2012 15.20 15.70 15.08 15.16 16,350 -0.13(-0.85%)
Dec 13, 2012 14.68 15.35 14.53 15.29 53,339 +0.61(+4.16%)
Dec 12, 2012 14.26 15.01 14.15 14.68 28,890 -0.12(-0.81%)
Dec 11, 2012 15.00 15.00 14.60 14.80 55,861 -0.20(-1.33%)
Dec 10, 2012 15.31 15.40 14.84 15.00 13,824 -0.33(-2.16%)
Dec 07, 2012 15.69 15.80 15.18 15.33 27,534 -0.33(-2.11%)
Dec 06, 2012 15.32 15.80 15.30 15.66 15,287 +0.28(+1.82%)
Dec 05, 2012 15.40 15.80 15.09 15.38 36,052 +0.00(+0.00%)
Dec 04, 2012 15.49 16.46 15.11 15.38 39,027 -0.43(-2.72%)
Nov 30, 2012 15.98 15.98 15.75 15.81 32,230 -0.10(-0.63%)
Nov 29, 2012 15.77 16.02 15.47 15.91 25,975 +0.28(+1.79%)
Nov 28, 2012 15.38 15.70 15.31 15.63 13,771 +0.11(+0.71%)
Nov 27, 2012 15.99 16.40 15.52 15.52 23,833 -0.44(-2.76%)
Nov 26, 2012 15.70 16.01 15.12 15.96 33,846 +0.26(+1.66%)
Nov 23, 2012 15.26 17.00 15.16 15.70 12,121 +0.43(+2.82%)
Nov 21, 2012 15.21 15.29 14.84 15.27 18,116 +0.08(+0.53%)
Nov 20, 2012 15.37 15.37 14.31 15.19 37,388 -0.17(-1.11%)
Nov 19, 2012 15.24 16.94 15.01 15.36 125,375 +0.32(+2.13%)
Nov 16, 2012 15.03 15.13 14.95 15.04 40,592 -0.04(-0.27%)
Nov 15, 2012 15.22 15.40 15.02 15.08 53,809 -0.05(-0.33%)
Nov 14, 2012 15.12 15.50 15.04 15.13 100,620 +0.00(+0.00%)
Nov 13, 2012 14.93 15.23 14.93 15.13 35,846 +0.10(+0.67%)
Nov 12, 2012 14.78 15.15 14.78 15.03 105,030 +0.35(+2.38%)
Nov 09, 2012 14.39 14.84 14.07 14.68 58,867 +0.24(+1.66%)
Nov 08, 2012 14.22 14.87 14.07 14.44 48,635 +0.28(+1.98%)
Nov 07, 2012 13.93 14.34 13.85 14.16 140,973 +0.12(+0.85%)
Nov 06, 2012 14.73 15.16 13.91 14.04 86,998 -0.50(-3.44%)
Nov 05, 2012 14.80 14.88 14.25 14.54 72,605 -0.22(-1.49%)
Nov 02, 2012 15.40 15.78 14.70 14.76 162,254 -0.52(-3.40%)
Nov 01, 2012 15.50 16.33 15.09 15.28 100,328 -0.23(-1.48%)
Oct 31, 2012 15.67 15.75 15.01 15.51 38,436 -0.10(-0.64%)
Oct 26, 2012 15.82 15.61 15.61 15.61 11,700 -0.20(-1.27%)
Oct 25, 2012 16.97 16.97 15.71 15.81 32,786 -0.99(-5.89%)
Oct 24, 2012 16.71 17.07 16.54 16.80 88,347 +0.04(+0.24%)
Oct 23, 2012 16.76 16.88 16.66 16.76 29,575 -0.21(-1.24%)
Oct 19, 2012 17.00 17.17 16.91 16.97 73,552 -0.09(-0.53%)
Oct 18, 2012 17.02 17.11 16.96 17.06 22,330 -0.06(-0.35%)
Oct 17, 2012 16.44 17.13 16.39 17.12 33,436 +0.70(+4.26%)
Oct 16, 2012 15.57 16.46 15.57 16.42 39,590 +0.85(+5.46%)
Oct 15, 2012 15.56 16.08 15.41 15.57 69,677 +0.01(+0.06%)
Oct 12, 2012 15.83 15.89 15.29 15.56 23,081 -0.31(-1.95%)
Oct 11, 2012 15.95 16.08 15.83 15.87 10,963 -0.01(-0.06%)
Oct 10, 2012 15.83 16.05 15.77 15.88 85,007 +0.11(+0.70%)
Oct 09, 2012 16.00 16.10 15.57 15.77 65,387 -0.28(-1.74%)
Oct 08, 2012 16.46 16.46 15.81 16.05 78,783 -0.53(-3.20%)
Oct 05, 2012 16.80 16.80 16.52 16.58 66,293 -0.27(-1.60%)
Oct 04, 2012 16.81 16.86 16.57 16.85 33,488 +0.10(+0.60%)
Oct 03, 2012 16.96 17.03 16.44 16.75 43,135 -0.17(-1.00%)
Oct 02, 2012 16.66 16.99 16.54 16.92 40,055 +0.43(+2.61%)
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.