The Chefs Warehouse (NQ: CHEF )

35.70 +0.51 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 31.93 32.26 31.54 32.01 150,191 +0.00(+0.00%)
Feb 27, 2019 32.61 32.80 31.81 32.01 164,771 -0.72(-2.20%)
Feb 26, 2019 31.69 33.05 31.46 32.73 190,778 +0.63(+1.96%)
Feb 25, 2019 32.84 32.84 32.02 32.10 227,637 -0.21(-0.65%)
Feb 22, 2019 31.96 32.31 31.59 32.31 139,700 +0.31(+0.97%)
Feb 21, 2019 32.82 32.92 31.77 32.00 225,718 -0.86(-2.62%)
Feb 20, 2019 34.31 34.34 32.81 32.86 191,246 -1.48(-4.31%)
Feb 19, 2019 34.02 34.57 34.02 34.34 149,130 +0.32(+0.94%)
Feb 15, 2019 34.28 34.63 32.72 34.02 289,400 -0.21(-0.61%)
Feb 14, 2019 35.93 37.23 34.10 34.23 570,440 -2.43(-6.63%)
Feb 13, 2019 35.88 37.30 35.77 36.66 257,821 +0.92(+2.57%)
Feb 12, 2019 35.29 35.79 35.14 35.74 81,178 +0.53(+1.51%)
Feb 11, 2019 34.69 35.21 34.42 35.21 94,840 +0.72(+2.09%)
Feb 08, 2019 33.80 34.49 33.60 34.49 74,600 +0.67(+1.98%)
Feb 07, 2019 33.63 33.97 33.39 33.82 66,802 -0.02(-0.06%)
Feb 06, 2019 34.10 34.39 33.45 33.84 80,527 -0.34(-0.99%)
Feb 05, 2019 33.42 34.23 33.34 34.18 115,145 +0.67(+2.00%)
Feb 04, 2019 32.41 33.53 32.39 33.51 156,749 +1.18(+3.65%)
Feb 01, 2019 32.02 32.57 31.83 32.33 136,200 +0.21(+0.65%)
Jan 31, 2019 32.20 32.39 31.36 32.12 343,273 -0.40(-1.23%)
Jan 30, 2019 34.28 34.28 32.06 32.52 222,769 -1.52(-4.47%)
Jan 29, 2019 33.79 34.35 33.70 34.04 161,582 +0.29(+0.86%)
Jan 28, 2019 33.52 34.06 33.17 33.75 165,957 -0.13(-0.38%)
Jan 25, 2019 34.72 34.72 33.86 33.88 129,500 -0.62(-1.80%)
Jan 24, 2019 34.96 35.03 34.32 34.50 125,807 -0.55(-1.57%)
Jan 23, 2019 34.99 35.35 34.83 35.05 147,115 +0.15(+0.43%)
Jan 22, 2019 34.97 35.26 34.37 34.90 123,762 -0.29(-0.82%)
Jan 18, 2019 35.32 35.69 34.97 35.19 137,900 -0.11(-0.31%)
Jan 17, 2019 35.90 36.27 35.10 35.30 270,530 -0.61(-1.70%)
Jan 16, 2019 34.90 36.00 34.90 35.91 232,249 +1.08(+3.10%)
Jan 15, 2019 34.60 34.91 33.75 34.83 115,533 +0.62(+1.81%)
Jan 14, 2019 33.86 34.51 33.08 34.21 169,234 +0.30(+0.88%)
Jan 11, 2019 33.65 34.02 33.26 33.91 185,900 +0.25(+0.74%)
Jan 10, 2019 34.00 34.00 33.48 33.66 92,918 -0.64(-1.87%)
Jan 09, 2019 33.64 34.46 33.54 34.30 277,011 +0.78(+2.33%)
Jan 08, 2019 33.85 34.38 32.90 33.52 270,838 +0.01(+0.03%)
Jan 07, 2019 32.17 33.70 32.17 33.51 234,917 +1.39(+4.33%)
Jan 04, 2019 31.78 32.60 31.47 32.12 167,200 +0.80(+2.55%)
Jan 03, 2019 31.98 32.09 31.28 31.32 197,579 -0.83(-2.58%)
Jan 02, 2019 31.48 32.58 31.29 32.15 203,267 +0.17(+0.53%)
Dec 31, 2018 31.45 32.00 31.00 31.98 233,300 +0.65(+2.07%)
Dec 28, 2018 31.80 32.66 31.04 31.33 198,700 -0.43(-1.35%)
Dec 27, 2018 30.90 31.78 30.00 31.76 261,410 +0.55(+1.76%)
Dec 26, 2018 30.77 31.44 30.03 31.21 254,891 +0.91(+3.00%)
Dec 24, 2018 29.97 30.66 29.97 30.30 207,100 +0.23(+0.76%)
Dec 21, 2018 31.95 31.95 30.01 30.07 638,500 -1.98(-6.18%)
Dec 20, 2018 33.58 34.01 31.01 32.05 584,227 -1.68(-4.98%)
Dec 19, 2018 34.07 35.13 33.45 33.73 169,794 -0.25(-0.74%)
Dec 18, 2018 35.33 36.12 33.76 33.98 269,341 -1.20(-3.41%)
Dec 17, 2018 36.41 36.66 34.83 35.18 283,367 -1.28(-3.51%)
Dec 14, 2018 37.18 37.65 36.22 36.46 175,200 -1.04(-2.77%)
Dec 13, 2018 37.97 38.16 37.06 37.50 151,919 -0.46(-1.21%)
Dec 12, 2018 37.99 38.65 37.60 37.96 176,757 +0.46(+1.23%)
Dec 11, 2018 37.38 38.00 37.04 37.50 192,714 +0.27(+0.73%)
Dec 10, 2018 36.75 37.73 36.75 37.23 172,275 +0.47(+1.28%)
Dec 07, 2018 37.63 38.01 36.54 36.76 170,400 -0.86(-2.29%)
Dec 06, 2018 36.74 37.69 36.03 37.62 205,833 +0.39(+1.05%)
Dec 04, 2018 38.83 39.12 37.10 37.23 327,000 -1.60(-4.12%)
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.