The Chefs Warehouse (NQ: CHEF )

40.30 +1.34 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.17 33.63 32.78 33.30 250,524 -0.02(-0.06%)
Dec 30, 2021 33.22 33.80 32.83 33.32 139,693 +0.10(+0.30%)
Dec 29, 2021 32.95 33.30 32.73 33.22 168,698 +0.25(+0.76%)
Dec 28, 2021 32.98 33.56 32.78 32.97 97,470 +0.04(+0.12%)
Dec 27, 2021 32.46 32.93 31.81 32.93 192,528 +0.36(+1.11%)
Dec 23, 2021 32.15 32.84 31.82 32.57 93,698 +0.40(+1.24%)
Dec 22, 2021 31.53 32.28 31.41 32.17 158,577 +0.66(+2.09%)
Dec 21, 2021 30.56 31.55 30.56 31.51 166,954 +1.32(+4.37%)
Dec 20, 2021 29.81 30.34 29.57 30.19 166,883 -0.48(-1.57%)
Dec 17, 2021 30.63 31.25 29.91 30.67 605,927 +0.77(+2.58%)
Dec 16, 2021 32.00 32.49 29.66 29.90 264,145 -1.73(-5.47%)
Dec 15, 2021 31.41 31.66 30.26 31.63 267,914 +0.14(+0.44%)
Dec 14, 2021 31.21 32.00 30.68 31.49 158,214 +0.24(+0.77%)
Dec 13, 2021 31.24 31.63 30.21 31.25 321,148 -0.28(-0.89%)
Dec 10, 2021 32.60 32.84 31.46 31.53 198,705 -0.89(-2.75%)
Dec 09, 2021 32.81 33.40 32.37 32.42 112,252 -0.82(-2.47%)
Dec 08, 2021 32.93 33.95 32.45 33.24 211,116 +0.48(+1.47%)
Dec 07, 2021 33.25 33.75 32.48 32.76 156,049 +0.17(+0.52%)
Dec 06, 2021 31.11 32.99 30.87 32.59 193,065 +1.87(+6.09%)
Dec 03, 2021 31.81 31.98 30.40 30.72 265,211 -0.85(-2.69%)
Dec 02, 2021 30.91 31.82 30.27 31.57 319,590 +1.22(+4.02%)
Dec 01, 2021 31.81 32.98 30.25 30.35 261,728 -0.72(-2.32%)
Nov 30, 2021 31.28 31.74 30.29 31.07 327,763 -0.68(-2.14%)
Nov 29, 2021 31.81 32.36 31.26 31.75 232,395 +0.22(+0.70%)
Nov 26, 2021 31.98 31.98 30.77 31.53 173,957 -1.50(-4.54%)
Nov 24, 2021 32.36 33.11 31.69 33.03 102,710 +0.46(+1.41%)
Nov 23, 2021 32.99 33.25 32.51 32.57 120,469 -0.40(-1.21%)
Nov 22, 2021 32.93 33.62 32.59 32.97 206,758 +0.40(+1.23%)
Nov 19, 2021 32.75 33.34 32.42 32.57 298,396 -0.63(-1.90%)
Nov 18, 2021 33.21 33.23 32.89 33.20 197,320 +0.14(+0.42%)
Nov 17, 2021 32.98 33.49 32.45 33.06 173,225 -0.21(-0.63%)
Nov 16, 2021 33.24 33.64 32.84 33.27 204,522 -0.13(-0.39%)
Nov 15, 2021 33.71 33.94 33.30 33.40 197,525 -0.40(-1.18%)
Nov 12, 2021 34.64 34.77 33.79 33.80 212,255 -0.89(-2.57%)
Nov 11, 2021 35.25 35.53 34.59 34.69 191,730 -0.61(-1.73%)
Nov 10, 2021 36.10 35.16 35.30 140,120 -0.51(-1.42%)
Nov 09, 2021 35.19 36.28 34.61 35.81 293,404 +0.35(+0.99%)
Nov 08, 2021 36.85 37.12 35.37 35.46 263,755 -1.20(-3.27%)
Nov 05, 2021 36.22 37.85 35.80 36.66 362,737 +0.93(+2.60%)
Nov 04, 2021 36.09 36.94 35.58 35.73 249,559 -0.36(-1.00%)
Nov 03, 2021 34.80 37.02 34.11 36.09 245,855 +1.05(+3.00%)
Nov 02, 2021 36.24 36.58 34.80 35.04 263,575 -1.07(-2.96%)
Nov 01, 2021 35.03 36.92 34.87 36.11 389,216 +1.24(+3.56%)
Oct 29, 2021 33.87 34.87 306,971 +0.83(+2.44%)
Oct 28, 2021 33.30 34.35 32.88 34.04 369,015 +0.83(+2.50%)
Oct 27, 2021 29.75 34.25 29.75 33.21 781,505 +3.58(+12.08%)
Oct 26, 2021 30.87 29.45 29.63 394,434 -1.21(-3.92%)
Oct 25, 2021 31.05 31.65 30.45 30.84 349,337 -0.51(-1.63%)
Oct 22, 2021 32.05 32.09 31.32 31.35 192,929 -0.78(-2.43%)
Oct 21, 2021 33.16 33.16 30.77 32.13 553,662 -0.81(-2.46%)
Oct 20, 2021 33.12 33.20 32.56 32.94 103,165 -0.29(-0.87%)
Oct 19, 2021 33.27 33.27 32.43 33.23 184,816 +0.08(+0.24%)
Oct 18, 2021 32.30 33.73 32.30 33.15 197,967 -0.52(-1.54%)
Oct 15, 2021 34.56 34.63 33.60 33.67 139,062 -0.28(-0.82%)
Oct 14, 2021 33.91 34.27 33.34 33.95 162,057 +0.38(+1.13%)
Oct 13, 2021 33.65 33.68 32.79 33.57 124,139 -0.14(-0.42%)
Oct 12, 2021 33.29 34.16 33.19 33.71 94,699 +0.46(+1.38%)
Oct 11, 2021 34.55 34.71 33.25 33.25 169,769 -1.06(-3.09%)
Oct 08, 2021 33.38 34.49 33.29 34.31 206,866 +0.84(+2.51%)
Oct 07, 2021 33.28 34.11 33.09 33.47 293,456 +0.41(+1.24%)
Oct 06, 2021 32.90 33.36 32.10 33.06 136,966 +0.04(+0.12%)
Oct 05, 2021 33.55 33.81 32.68 33.02 173,805 -0.62(-1.84%)
Oct 04, 2021 33.82 34.20 33.17 33.64 194,792 -0.18(-0.53%)
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.