The Chefs Warehouse (NQ: CHEF )

31.75 USD +0.22 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.94 30.54 29.94 30.23 468,097 +0.40(+1.34%)
Aug 30, 2021 30.37 30.54 29.25 29.83 259,490 -0.40(-1.32%)
Aug 27, 2021 29.20 30.42 29.20 30.23 338,238 +1.00(+3.42%)
Aug 26, 2021 29.72 30.12 29.21 29.23 202,174 -0.64(-2.14%)
Aug 25, 2021 29.71 30.51 29.39 29.87 184,986 +0.19(+0.64%)
Aug 24, 2021 29.22 29.80 28.69 29.68 308,474 +0.58(+1.99%)
Aug 23, 2021 29.01 29.33 28.73 29.10 154,481 +0.52(+1.82%)
Aug 20, 2021 27.54 28.73 27.33 28.58 180,132 +0.97(+3.51%)
Aug 19, 2021 27.55 27.95 27.07 27.61 279,821 -0.65(-2.30%)
Aug 18, 2021 28.59 29.07 28.15 28.26 179,613 -0.66(-2.28%)
Aug 17, 2021 28.89 29.24 28.61 28.92 147,347 -0.33(-1.13%)
Aug 16, 2021 29.32 29.69 28.98 29.25 137,735 -0.48(-1.61%)
Aug 13, 2021 30.81 30.81 29.29 29.73 234,044 -0.93(-3.03%)
Aug 12, 2021 30.53 30.75 30.05 30.66 155,456 -0.03(-0.10%)
Aug 11, 2021 30.47 31.05 29.92 30.69 210,163 +0.39(+1.29%)
Aug 10, 2021 29.51 30.33 29.10 30.30 216,275 +0.99(+3.38%)
Aug 09, 2021 29.72 29.76 28.87 29.31 247,209 -0.31(-1.05%)
Aug 06, 2021 29.68 30.04 29.18 29.62 182,911 +0.43(+1.47%)
Aug 05, 2021 27.66 29.23 27.55 29.19 318,880 +1.65(+5.99%)
Aug 04, 2021 27.70 28.21 27.19 27.54 250,150 -0.27(-0.97%)
Aug 03, 2021 28.48 28.50 26.97 27.81 403,288 -0.41(-1.45%)
Aug 02, 2021 29.05 30.16 28.08 28.22 363,238 -0.70(-2.42%)
Jul 30, 2021 29.10 29.51 28.32 28.92 338,436 -0.39(-1.33%)
Jul 29, 2021 30.21 30.77 29.24 29.31 756,943 -0.57(-1.91%)
Jul 28, 2021 31.26 32.24 29.59 29.88 1,155,408 +3.28(+12.33%)
Jul 27, 2021 27.07 27.14 26.24 26.60 419,899 -0.53(-1.95%)
Jul 26, 2021 26.61 27.22 26.07 27.13 280,887 +0.76(+2.88%)
Jul 23, 2021 26.73 26.91 25.98 26.37 209,667 -0.22(-0.83%)
Jul 22, 2021 27.47 27.47 26.46 26.59 239,606 -1.05(-3.80%)
Jul 21, 2021 27.96 28.60 27.55 27.64 287,317 -0.10(-0.36%)
Jul 20, 2021 26.65 28.08 26.58 27.74 361,018 +1.19(+4.48%)
Jul 19, 2021 26.36 27.11 25.60 26.55 493,778 -0.62(-2.28%)
Jul 16, 2021 28.37 28.40 27.12 27.17 424,999 -0.88(-3.14%)
Jul 15, 2021 28.19 28.61 27.42 28.05 220,482 -0.24(-0.85%)
Jul 14, 2021 29.04 29.14 28.25 28.29 202,971 -0.53(-1.84%)
Jul 13, 2021 30.05 30.14 28.79 28.82 209,287 -1.58(-5.20%)
Jul 12, 2021 30.88 30.88 30.26 30.40 144,796 -0.55(-1.78%)
Jul 09, 2021 30.01 30.96 29.71 30.95 168,635 +1.48(+5.02%)
Jul 08, 2021 29.31 30.13 28.65 29.47 298,087 -0.48(-1.60%)
Jul 07, 2021 30.15 30.46 29.48 29.95 258,046 -0.40(-1.32%)
Jul 06, 2021 31.14 31.14 30.09 30.35 242,531 -0.72(-2.32%)
Jul 02, 2021 31.40 31.52 30.86 31.07 274,296 -0.27(-0.86%)
Jul 01, 2021 32.00 32.21 31.29 31.34 131,823 -0.49(-1.54%)
Jun 30, 2021 30.86 31.91 30.57 31.83 372,260 +0.98(+3.18%)
Jun 29, 2021 31.04 31.36 30.72 30.85 143,265 -0.19(-0.61%)
Jun 28, 2021 32.25 32.25 30.97 31.04 218,433 -1.28(-3.96%)
Jun 25, 2021 33.57 33.62 32.31 32.32 402,293 -1.15(-3.44%)
Jun 24, 2021 32.42 33.52 32.17 33.47 375,940 +1.35(+4.20%)
Jun 23, 2021 31.40 32.56 31.10 32.12 252,217 +0.75(+2.39%)
Jun 22, 2021 31.27 31.42 29.75 31.37 479,207 -0.04(-0.13%)
Jun 21, 2021 31.12 31.60 30.90 31.41 292,902 +0.43(+1.39%)
Jun 18, 2021 31.34 31.57 30.25 30.98 479,373 -0.87(-2.73%)
Jun 17, 2021 32.10 32.71 31.49 31.85 285,057 -0.06(-0.19%)
Jun 16, 2021 32.55 32.70 31.67 31.91 145,724 -0.64(-1.97%)
Jun 15, 2021 31.80 32.84 31.58 32.55 240,841 +0.67(+2.10%)
Jun 14, 2021 32.76 32.95 31.77 31.88 181,871 -0.84(-2.57%)
Jun 11, 2021 32.44 32.88 32.42 32.72 176,712 +0.47(+1.46%)
Jun 10, 2021 33.10 33.10 32.10 32.25 194,475 -0.63(-1.92%)
Jun 09, 2021 33.54 33.81 32.71 32.88 296,356 -0.82(-2.43%)
Jun 08, 2021 32.66 33.91 32.65 33.70 250,928 +1.22(+3.76%)
Jun 07, 2021 30.94 32.56 30.94 32.48 295,254 +1.66(+5.39%)
Jun 04, 2021 30.69 31.15 30.36 30.82 340,082 -0.08(-0.26%)
Jun 03, 2021 31.63 31.63 30.53 30.90 223,161 -0.95(-2.98%)
Jun 02, 2021 31.35 32.00 30.41 31.85 382,904 +0.72(+2.31%)
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.