The Chefs Warehouse (NQ: CHEF )

30.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.72 29.98 26.63 27.29 756,200 -2.78(-9.25%)
Jan 28, 2021 28.75 30.39 28.75 30.07 565,498 +1.13(+3.90%)
Jan 27, 2021 27.53 30.96 27.53 28.94 873,148 -0.33(-1.13%)
Jan 26, 2021 29.71 30.39 29.20 29.27 521,069 +0.13(+0.45%)
Jan 25, 2021 28.22 29.33 27.74 29.14 684,745 +0.52(+1.82%)
Jan 22, 2021 28.11 28.68 27.64 28.62 558,600 +0.08(+0.28%)
Jan 21, 2021 27.30 28.64 27.09 28.54 487,448 +0.96(+3.48%)
Jan 20, 2021 26.43 27.61 25.93 27.58 472,060 +1.39(+5.31%)
Jan 19, 2021 26.80 27.16 25.88 26.19 478,693 -0.20(-0.76%)
Jan 15, 2021 26.91 27.35 26.16 26.39 372,900 -0.73(-2.69%)
Jan 14, 2021 26.15 27.37 26.15 27.12 531,440 +0.88(+3.35%)
Jan 13, 2021 26.18 26.72 25.77 26.24 224,962 +0.11(+0.42%)
Jan 12, 2021 24.92 26.68 24.92 26.13 469,224 +1.26(+5.07%)
Jan 11, 2021 24.97 25.86 24.50 24.87 337,937 -0.54(-2.13%)
Jan 08, 2021 25.40 25.45 24.20 25.41 513,300 +0.06(+0.24%)
Jan 07, 2021 26.13 26.74 25.22 25.35 563,998 -0.77(-2.95%)
Jan 06, 2021 25.85 26.71 25.62 26.12 567,167 +0.55(+2.15%)
Jan 05, 2021 24.89 25.96 24.72 25.57 571,261 +0.63(+2.53%)
Jan 04, 2021 25.91 25.91 23.84 24.94 501,589 -0.75(-2.92%)
Dec 31, 2020 25.69 25.69 25.69 405,728 +0.14(+0.55%)
Dec 30, 2020 24.78 25.89 24.40 25.55 405,728 +0.88(+3.57%)
Dec 29, 2020 24.41 24.80 23.80 24.67 342,071 +0.22(+0.90%)
Dec 28, 2020 24.69 24.92 23.98 24.45 440,021 +0.56(+2.34%)
Dec 24, 2020 25.07 25.31 23.68 23.89 505,900 -1.19(-4.74%)
Dec 23, 2020 24.65 25.40 24.50 25.08 361,461 +0.58(+2.37%)
Dec 22, 2020 24.29 24.82 23.42 24.50 413,324 +0.40(+1.66%)
Dec 21, 2020 23.04 24.39 23.04 24.10 617,840 -0.49(-1.99%)
Dec 18, 2020 24.42 25.25 24.37 24.59 925,100 +0.20(+0.82%)
Dec 17, 2020 24.00 24.65 23.81 24.39 449,154 +0.54(+2.26%)
Dec 16, 2020 23.77 24.25 23.17 23.85 471,566 +0.07(+0.29%)
Dec 15, 2020 23.62 24.01 21.82 23.78 1,071,349 +0.48(+2.06%)
Dec 14, 2020 24.20 24.48 22.99 23.30 674,926 -0.10(-0.43%)
Dec 11, 2020 25.42 25.62 23.27 23.40 998,900 -2.32(-9.02%)
Dec 10, 2020 25.81 26.54 25.52 25.72 504,692 -0.36(-1.38%)
Dec 09, 2020 25.39 26.30 25.14 26.08 593,543 +0.92(+3.66%)
Dec 08, 2020 24.13 25.39 24.02 25.16 425,207 +0.82(+3.37%)
Dec 07, 2020 26.30 26.41 24.24 24.34 804,831 -1.82(-6.96%)
Dec 04, 2020 25.12 26.21 24.84 26.16 540,800 +1.28(+5.14%)
Dec 03, 2020 24.38 25.46 24.09 24.88 646,831 +0.57(+2.34%)
Dec 02, 2020 23.43 24.43 23.05 24.31 497,017 +0.66(+2.79%)
Dec 01, 2020 23.54 24.32 22.68 23.65 775,547 +0.60(+2.60%)
Nov 30, 2020 22.64 23.29 22.08 23.05 638,032 +0.36(+1.59%)
Nov 27, 2020 23.10 23.66 22.40 22.69 374,300 -0.14(-0.61%)
Nov 25, 2020 22.69 23.22 22.04 22.83 422,200 -0.32(-1.38%)
Nov 24, 2020 21.43 23.42 21.31 23.15 1,050,300 +2.68(+13.09%)
Nov 23, 2020 19.87 20.50 19.64 20.47 758,469 +1.14(+5.90%)
Nov 20, 2020 19.51 19.83 19.22 19.33 514,300 -0.74(-3.69%)
Nov 19, 2020 19.68 20.11 19.22 20.07 346,351 +0.30(+1.52%)
Nov 18, 2020 21.05 21.19 19.72 19.77 787,571 -1.03(-4.95%)
Nov 17, 2020 19.78 21.08 19.54 20.80 644,651 +0.48(+2.36%)
Nov 16, 2020 21.21 21.26 19.78 20.32 1,133,896 +0.87(+4.47%)
Nov 13, 2020 19.11 19.57 18.34 19.45 880,700 +0.89(+4.80%)
Nov 12, 2020 18.07 19.25 18.04 18.56 999,837 -0.33(-1.75%)
Nov 11, 2020 21.54 21.64 18.65 18.89 1,875,379 -3.01(-13.74%)
Nov 10, 2020 20.29 22.02 20.05 21.90 2,655,442 +1.84(+9.17%)
Nov 09, 2020 17.28 20.25 17.00 20.06 4,486,700 +6.00(+42.73%)
Nov 06, 2020 13.69 14.17 13.47 14.05 552,200 +0.32(+2.37%)
Nov 05, 2020 13.20 13.77 13.20 13.73 609,303 +0.71(+5.45%)
Nov 04, 2020 13.60 13.60 12.91 13.02 513,404 -0.50(-3.70%)
Nov 03, 2020 13.80 13.90 13.28 13.52 542,218 +0.10(+0.75%)
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.