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 30, 2016 15.80 15.80 15.80 0 -0.35(-2.17%)
Dec 29, 2016 15.75 16.21 15.75 16.15 146,748 +0.35(+2.22%)
Dec 28, 2016 15.35 15.88 15.30 15.80 167,990 +0.40(+2.60%)
Dec 27, 2016 15.45 15.70 15.35 15.40 79,848 -0.10(-0.65%)
Dec 23, 2016 15.50 15.50 15.50 0 -0.10(-0.64%)
Dec 22, 2016 16.20 16.20 15.47 15.60 119,015 -0.50(-3.11%)
Dec 21, 2016 16.05 16.35 15.90 16.10 85,450 -0.05(-0.31%)
Dec 20, 2016 16.20 16.45 15.76 16.15 184,910 +0.10(+0.62%)
Dec 19, 2016 15.50 16.75 15.20 16.05 262,219 +0.60(+3.88%)
Dec 16, 2016 15.50 15.65 15.28 15.45 263,993 +0.05(+0.32%)
Dec 15, 2016 14.65 15.50 14.55 15.40 163,036 +0.80(+5.48%)
Dec 14, 2016 14.65 14.95 14.47 14.60 97,363 -0.10(-0.68%)
Dec 13, 2016 14.65 15.20 14.55 14.70 176,106 +0.20(+1.38%)
Dec 12, 2016 14.85 15.05 14.45 14.50 122,490 -0.40(-2.68%)
Dec 09, 2016 14.60 15.10 14.45 14.90 156,006 +0.40(+2.76%)
Dec 08, 2016 14.10 14.85 13.95 14.50 168,180 +0.45(+3.20%)
Dec 07, 2016 14.00 14.25 13.95 14.05 128,306 +0.10(+0.72%)
Dec 06, 2016 14.05 14.20 13.65 13.95 181,538 -0.15(-1.06%)
Dec 05, 2016 13.25 14.15 13.25 14.10 254,801 +0.90(+6.82%)
Dec 02, 2016 12.80 13.45 12.75 13.20 145,823 +0.30(+2.33%)
Dec 01, 2016 12.90 13.35 12.70 12.90 131,980 -0.05(-0.39%)
Nov 30, 2016 13.25 13.30 12.90 12.95 670,103 -0.25(-1.89%)
Nov 29, 2016 13.30 13.40 13.05 13.20 111,788 -0.10(-0.75%)
Nov 28, 2016 13.00 13.45 13.00 13.30 266,900 +0.25(+1.92%)
Nov 25, 2016 13.40 13.45 12.95 13.05 48,613 -0.25(-1.88%)
Nov 23, 2016 13.30 13.30 13.30 0 +0.05(+0.38%)
Nov 22, 2016 13.00 13.43 12.88 13.25 323,542 +0.25(+1.92%)
Nov 21, 2016 12.75 13.25 12.65 13.00 198,189 +0.20(+1.56%)
Nov 18, 2016 12.65 13.00 12.22 12.80 164,008 +0.15(+1.19%)
Nov 17, 2016 12.65 12.75 12.45 12.65 138,445 -0.05(-0.39%)
Nov 16, 2016 12.85 12.95 12.57 12.70 154,712 -0.15(-1.17%)
Nov 15, 2016 12.95 13.00 12.75 12.85 133,880 -0.10(-0.77%)
Nov 14, 2016 13.00 13.10 12.70 12.95 184,178 +0.10(+0.78%)
Nov 11, 2016 12.60 13.03 12.55 12.85 252,578 +0.25(+1.98%)
Nov 10, 2016 12.25 12.68 11.80 12.60 224,658 +0.35(+2.86%)
Nov 09, 2016 11.20 12.32 11.15 12.25 181,454 +0.90(+7.93%)
Nov 08, 2016 11.40 11.75 11.30 11.35 181,948 +0.00(+0.00%)
Nov 07, 2016 11.90 12.10 11.30 11.35 223,833 -0.30(-2.58%)
Nov 04, 2016 11.25 12.10 11.25 11.65 210,453 +0.30(+2.64%)
Nov 03, 2016 10.80 12.00 10.80 11.35 250,586 +0.20(+1.79%)
Nov 02, 2016 11.20 11.40 11.00 11.15 122,885 +0.00(+0.00%)
Nov 01, 2016 11.23 11.55 11.15 11.15 109,334 -0.25(-2.19%)
Oct 31, 2016 11.45 11.55 11.20 11.40 100,019 +0.00(+0.00%)
Oct 28, 2016 11.60 11.75 11.30 11.40 102,637 -0.30(-2.56%)
Oct 27, 2016 12.20 12.60 11.60 11.70 108,041 -0.40(-3.31%)
Oct 26, 2016 12.25 12.45 12.05 12.10 142,018 -0.30(-2.42%)
Oct 25, 2016 12.70 12.73 12.35 12.40 130,706 -0.20(-1.59%)
Oct 24, 2016 12.60 12.75 12.50 12.60 109,305 +0.12(+1.00%)
Oct 21, 2016 12.40 12.55 12.30 12.47 80,911 -0.03(-0.20%)
Oct 20, 2016 12.55 12.55 12.45 12.50 58,514 -0.03(-0.20%)
Oct 19, 2016 12.50 12.58 12.35 12.53 72,963 +0.08(+0.60%)
Oct 18, 2016 12.55 12.60 12.40 12.45 83,193 -0.10(-0.80%)
Oct 17, 2016 12.70 12.80 11.61 12.55 115,491 -0.25(-1.95%)
Oct 14, 2016 12.35 13.00 12.25 12.80 165,640 +0.55(+4.49%)
Oct 13, 2016 12.25 12.45 12.20 12.25 127,722 +0.00(+0.00%)
Oct 12, 2016 11.85 12.35 11.85 12.25 132,943 +0.40(+3.38%)
Oct 11, 2016 11.65 11.90 11.65 11.85 98,433 +0.10(+0.85%)
Oct 10, 2016 11.55 11.75 11.55 11.75 68,589 +0.15(+1.29%)
Oct 07, 2016 11.72 11.76 11.49 11.60 167,409 -0.11(-0.94%)
Oct 06, 2016 11.52 11.74 11.49 11.71 92,640 +0.12(+1.04%)
Oct 05, 2016 11.59 11.66 11.45 11.59 166,599 +0.08(+0.70%)
Oct 04, 2016 11.53 11.61 11.46 11.51 133,840 +0.05(+0.44%)
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.