The Chefs Warehouse (NQ: CHEF )

30.35 USD -0.72 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.50 24.50 23.76 23.96 0 -0.60(-2.44%)
Oct 30, 2013 24.34 25.17 24.17 24.56 105,874 +0.16(+0.66%)
Oct 29, 2013 24.70 24.90 23.56 24.40 143,621 -0.24(-0.97%)
Oct 28, 2013 24.64 25.17 24.38 24.64 0 +0.05(+0.20%)
Oct 25, 2013 24.79 25.09 23.41 24.59 0 -0.10(-0.41%)
Oct 24, 2013 24.40 24.92 24.18 24.69 72,340 +0.32(+1.31%)
Oct 23, 2013 24.55 24.71 24.23 24.37 0 -0.40(-1.61%)
Oct 22, 2013 25.05 25.44 24.39 24.77 61,551 -0.27(-1.08%)
Oct 21, 2013 24.75 25.18 24.74 25.04 116,703 +0.41(+1.66%)
Oct 18, 2013 24.49 25.49 24.03 24.63 115,154 +0.39(+1.61%)
Oct 17, 2013 24.27 24.44 24.04 24.24 67,012 -0.06(-0.26%)
Oct 16, 2013 24.34 25.20 24.10 24.30 63,275 +0.16(+0.68%)
Oct 15, 2013 24.05 24.19 23.91 24.14 56,589 +0.01(+0.04%)
Oct 14, 2013 23.96 24.28 23.74 24.13 60,367 -0.03(-0.12%)
Oct 11, 2013 23.77 24.40 23.33 24.16 0 +0.24(+1.00%)
Oct 10, 2013 22.56 24.09 22.36 23.92 274,567 +1.64(+7.36%)
Oct 09, 2013 22.73 22.82 22.13 22.28 0 -0.43(-1.89%)
Oct 08, 2013 22.97 23.22 22.62 22.71 109,108 +0.05(+0.24%)
Oct 07, 2013 23.03 23.03 22.40 22.66 0 -0.52(-2.26%)
Oct 04, 2013 22.33 23.36 22.32 23.18 0 +0.79(+3.53%)
Oct 03, 2013 23.03 23.22 22.30 22.39 0 -0.62(-2.69%)
Oct 02, 2013 22.97 23.25 22.82 23.01 133,385 -0.19(-0.84%)
Oct 01, 2013 23.15 23.50 22.76 23.20 365,231 +0.07(+0.28%)
Sep 27, 2013 23.40 23.61 22.89 23.14 0 -0.45(-1.91%)
Sep 26, 2013 23.49 23.84 23.23 23.59 264,632 +0.03(+0.13%)
Sep 25, 2013 23.38 23.86 23.18 23.56 249,600 +0.14(+0.60%)
Sep 24, 2013 23.72 24.09 23.16 23.42 309,799 -0.31(-1.31%)
Sep 23, 2013 21.76 24.10 21.61 23.73 329,205 +1.93(+8.85%)
Sep 20, 2013 21.75 22.08 21.00 21.80 0 +0.23(+1.07%)
Sep 19, 2013 22.19 22.19 20.95 21.57 151,815 -0.53(-2.40%)
Sep 18, 2013 22.33 22.33 21.70 22.10 0 -0.23(-1.03%)
Sep 17, 2013 22.50 22.50 21.75 22.33 0 -0.33(-1.46%)
Sep 16, 2013 22.61 23.06 22.55 22.66 0 +0.05(+0.22%)
Sep 13, 2013 22.72 22.81 22.50 22.61 0 +0.01(+0.04%)
Sep 12, 2013 23.14 23.28 22.42 22.60 0 -0.31(-1.35%)
Sep 11, 2013 22.20 23.05 22.08 22.91 0 +0.65(+2.92%)
Sep 10, 2013 22.30 22.30 22.10 22.26 33,821 +0.02(+0.09%)
Sep 09, 2013 22.20 22.32 22.09 22.24 0 +0.14(+0.63%)
Sep 06, 2013 22.55 22.55 21.87 22.10 0 -0.28(-1.25%)
Sep 05, 2013 22.46 22.88 22.19 22.38 0 +0.03(+0.13%)
Sep 04, 2013 22.95 23.00 22.00 22.35 0 -0.66(-2.87%)
Sep 03, 2013 23.47 23.60 22.93 23.01 0 -0.08(-0.35%)
Aug 30, 2013 23.39 23.65 22.92 23.09 0 -0.32(-1.37%)
Aug 29, 2013 23.25 23.60 22.68 23.41 62,159 +0.18(+0.77%)
Aug 28, 2013 22.76 23.64 22.47 23.23 0 +0.41(+1.80%)
Aug 27, 2013 22.96 22.96 22.35 22.82 33,879 -0.41(-1.76%)
Aug 26, 2013 22.83 23.47 22.59 23.23 0 +0.39(+1.71%)
Aug 23, 2013 22.75 23.44 22.62 22.84 0 +0.16(+0.71%)
Aug 22, 2013 22.72 22.91 22.06 22.68 45,235 +0.19(+0.84%)
Aug 21, 2013 22.39 22.85 22.36 22.49 0 +0.08(+0.36%)
Aug 20, 2013 22.21 22.61 22.18 22.41 46,352 +0.26(+1.17%)
Aug 19, 2013 22.27 22.60 22.15 22.15 47,216 -0.07(-0.32%)
Aug 16, 2013 22.10 22.43 22.10 22.22 0 +0.10(+0.45%)
Aug 15, 2013 21.96 22.38 21.85 22.12 56,981 -0.15(-0.67%)
Aug 14, 2013 22.32 22.41 22.17 22.27 23,943 -0.06(-0.27%)
Aug 13, 2013 22.33 22.55 22.15 22.33 35,578 +0.01(+0.04%)
Aug 12, 2013 22.37 22.64 22.10 22.32 42,191 -0.08(-0.36%)
Aug 09, 2013 22.11 22.69 22.00 22.40 54,960 +0.13(+0.58%)
Aug 08, 2013 22.39 22.80 22.12 22.27 73,756 +0.14(+0.63%)
Aug 07, 2013 22.13 22.31 21.95 22.13 68,886 -0.14(-0.63%)
Aug 06, 2013 22.10 22.76 21.81 22.27 79,455 +0.13(+0.59%)
Aug 05, 2013 22.14 22.32 21.83 22.14 128,992 +0.03(+0.14%)
Aug 02, 2013 20.70 23.09 20.70 22.11 316,338 +1.45(+7.02%)
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.