The Chefs Warehouse (NQ: CHEF )

35.19 +1.53 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.02 18.20 17.81 18.05 71,594 +0.46(+2.62%)
Jun 28, 2012 17.48 17.72 17.42 17.59 49,584 +0.03(+0.17%)
Jun 27, 2012 17.20 17.76 16.93 17.56 44,650 +0.35(+2.03%)
Jun 26, 2012 17.46 17.59 16.98 17.21 216,765 -0.36(-2.05%)
Jun 25, 2012 17.53 17.70 17.32 17.57 29,931 -0.23(-1.29%)
Jun 22, 2012 18.01 18.18 17.66 17.80 388,753 -0.15(-0.84%)
Jun 21, 2012 17.98 18.28 17.72 17.95 213,953 -0.05(-0.28%)
Jun 20, 2012 18.21 18.43 17.78 18.00 107,371 -0.18(-0.99%)
Jun 19, 2012 18.04 18.62 17.97 18.18 45,972 +0.26(+1.45%)
Jun 18, 2012 17.86 18.08 17.57 17.92 136,187 -0.13(-0.72%)
Jun 15, 2012 17.89 18.26 17.65 18.05 45,740 +0.08(+0.45%)
Jun 14, 2012 17.91 18.04 17.41 17.97 27,651 +0.12(+0.67%)
Jun 13, 2012 17.68 17.99 17.63 17.85 36,777 +0.08(+0.45%)
Jun 12, 2012 17.93 17.93 17.47 17.77 42,307 -0.14(-0.78%)
Jun 11, 2012 18.18 18.40 17.84 17.91 80,004 -0.12(-0.67%)
Jun 08, 2012 17.88 18.04 17.48 18.03 135,553 +0.08(+0.45%)
Jun 07, 2012 19.16 19.16 17.85 17.95 43,578 -1.02(-5.38%)
Jun 06, 2012 18.27 18.98 18.25 18.97 55,981 +0.78(+4.29%)
Jun 05, 2012 18.10 18.63 16.03 18.19 62,328 -0.05(-0.27%)
Jun 04, 2012 18.68 18.68 17.50 18.24 122,112 -0.41(-2.20%)
Jun 01, 2012 18.66 19.00 18.18 18.65 108,286 -0.40(-2.10%)
May 31, 2012 19.35 19.35 18.80 19.05 477,838 -0.23(-1.19%)
May 30, 2012 19.06 19.41 17.85 19.28 280,362 -0.10(-0.52%)
May 29, 2012 20.05 20.20 19.23 19.38 110,794 -0.49(-2.47%)
May 25, 2012 19.07 19.90 18.86 19.87 42,774 +0.89(+4.66%)
May 24, 2012 19.28 19.55 18.73 18.98 97,776 -0.23(-1.17%)
May 23, 2012 20.36 20.36 18.90 19.21 226,225 -1.37(-6.66%)
May 22, 2012 20.04 20.64 19.97 20.58 72,686 +0.46(+2.29%)
May 21, 2012 19.96 20.56 19.65 20.12 103,444 +0.12(+0.60%)
May 18, 2012 20.48 20.58 19.50 20.00 129,433 -0.53(-2.58%)
May 17, 2012 20.81 21.05 20.32 20.53 79,177 -0.20(-0.96%)
May 16, 2012 20.28 21.02 20.13 20.73 81,855 +0.60(+2.98%)
May 15, 2012 20.39 20.59 20.00 20.13 34,857 -0.09(-0.45%)
May 14, 2012 20.01 20.39 19.77 20.22 58,321 +0.04(+0.20%)
May 11, 2012 20.68 21.12 19.94 20.18 97,731 -0.61(-2.93%)
May 10, 2012 21.07 21.34 20.23 20.79 73,071 -0.08(-0.38%)
May 09, 2012 20.49 21.16 20.43 20.87 139,999 +0.27(+1.31%)
May 08, 2012 19.92 20.65 19.73 20.60 111,486 +0.59(+2.95%)
May 07, 2012 19.13 20.34 19.05 20.01 144,562 +0.74(+3.84%)
May 04, 2012 21.01 21.76 18.40 19.27 982,871 -4.78(-19.88%)
May 03, 2012 24.75 24.80 23.51 24.05 101,117 -0.84(-3.37%)
May 02, 2012 24.81 25.39 24.18 24.89 58,293 -0.11(-0.44%)
May 01, 2012 24.15 25.97 23.60 25.00 215,461 +0.82(+3.39%)
Apr 30, 2012 24.89 24.89 24.12 24.18 61,335 -0.75(-3.01%)
Apr 27, 2012 25.05 25.36 24.76 24.93 32,884 +0.02(+0.08%)
Apr 26, 2012 25.13 25.81 24.90 24.91 30,726 -0.29(-1.15%)
Apr 25, 2012 24.26 25.72 24.20 25.20 96,066 +1.11(+4.61%)
Apr 24, 2012 23.31 24.29 23.21 24.09 84,778 +0.84(+3.61%)
Apr 23, 2012 23.46 23.63 22.86 23.25 67,054 -0.63(-2.64%)
Apr 20, 2012 24.33 24.33 23.65 23.88 40,352 -0.05(-0.21%)
Apr 19, 2012 23.97 24.53 23.44 23.93 45,861 +0.02(+0.08%)
Apr 18, 2012 24.33 24.45 23.38 23.91 77,006 -0.54(-2.21%)
Apr 17, 2012 24.34 25.79 24.33 24.45 164,678 +0.39(+1.62%)
Apr 16, 2012 24.30 24.97 23.50 24.06 186,412 -0.11(-0.46%)
Apr 13, 2012 22.23 24.29 22.07 24.17 131,705 +1.92(+8.63%)
Apr 12, 2012 22.67 22.67 21.86 22.25 128,198 -0.33(-1.46%)
Apr 11, 2012 23.49 23.69 21.88 22.58 55,655 +1.04(+4.83%)
Apr 10, 2012 21.94 21.94 21.46 21.54 45,513 -0.38(-1.73%)
Apr 09, 2012 22.42 22.45 21.78 21.92 81,519 -0.81(-3.56%)
Apr 05, 2012 21.41 22.99 21.35 22.73 78,306 +1.23(+5.72%)
Apr 04, 2012 22.61 22.61 21.36 21.50 67,436 -1.29(-5.66%)
Apr 03, 2012 23.14 27.26 21.87 22.79 241,132 -0.37(-1.60%)
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.