The Chefs Warehouse (NQ: CHEF )

31.53 USD -1.50 (-4.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.80 20.10 19.70 19.95 130,329 +0.20(+1.01%)
Oct 30, 2017 20.00 20.10 19.60 19.75 119,715 -0.25(-1.25%)
Oct 27, 2017 19.90 20.25 19.50 20.00 98,443 +0.15(+0.76%)
Oct 26, 2017 20.15 20.75 19.15 19.85 157,352 -0.25(-1.24%)
Oct 25, 2017 20.05 20.40 19.85 20.10 123,147 +0.00(+0.00%)
Oct 24, 2017 20.35 20.55 20.05 20.10 139,807 -0.20(-0.99%)
Oct 23, 2017 20.90 21.90 20.25 20.30 362,686 -0.35(-1.69%)
Oct 20, 2017 21.15 21.33 20.45 20.65 418,043 -0.30(-1.43%)
Oct 19, 2017 21.05 21.23 20.80 20.95 93,196 -0.10(-0.48%)
Oct 18, 2017 20.65 21.40 20.60 21.05 254,778 +0.30(+1.45%)
Oct 17, 2017 20.50 20.80 20.10 20.75 131,621 +0.20(+0.97%)
Oct 16, 2017 20.10 20.60 19.80 20.55 64,842 +0.50(+2.49%)
Oct 13, 2017 19.95 20.35 19.75 20.05 125,507 +0.10(+0.50%)
Oct 12, 2017 19.70 20.35 19.65 19.95 86,590 +0.30(+1.53%)
Oct 11, 2017 19.95 20.20 19.55 19.65 107,212 -0.20(-1.01%)
Oct 10, 2017 19.95 20.40 19.60 19.85 130,556 -0.05(-0.25%)
Oct 09, 2017 20.60 20.70 19.85 19.90 174,320 -0.45(-2.21%)
Oct 06, 2017 19.90 20.50 19.90 20.35 115,145 +0.35(+1.75%)
Oct 05, 2017 19.65 20.05 19.35 20.00 157,962 +0.40(+2.04%)
Oct 04, 2017 19.85 20.00 19.50 19.60 70,991 -0.20(-1.01%)
Oct 03, 2017 19.40 19.90 19.40 19.80 116,878 +0.15(+0.76%)
Oct 02, 2017 19.35 19.65 19.10 19.65 87,340 +0.35(+1.81%)
Sep 29, 2017 19.65 19.85 19.25 19.30 130,734 -0.40(-2.03%)
Sep 28, 2017 19.60 19.95 19.40 19.70 114,156 +0.00(+0.00%)
Sep 27, 2017 19.90 19.80 19.30 19.70 184,673 -0.10(-0.51%)
Sep 26, 2017 19.30 19.95 19.10 19.80 198,052 +0.60(+3.12%)
Sep 25, 2017 18.80 19.25 18.65 19.20 139,916 +0.35(+1.86%)
Sep 22, 2017 18.80 18.90 18.15 18.85 139,883 +0.00(+0.00%)
Sep 21, 2017 18.75 18.90 18.40 18.85 198,580 +0.15(+0.80%)
Sep 20, 2017 18.25 18.75 17.95 18.70 114,247 +0.50(+2.75%)
Sep 19, 2017 18.05 18.20 17.75 18.20 117,662 +0.10(+0.55%)
Sep 18, 2017 17.60 18.20 17.45 18.10 290,877 +0.55(+3.13%)
Sep 15, 2017 16.90 17.55 16.65 17.55 201,558 +0.70(+4.15%)
Sep 14, 2017 16.75 17.05 16.65 16.85 84,432 +0.00(+0.00%)
Sep 13, 2017 16.65 17.00 16.65 16.85 213,507 +0.20(+1.20%)
Sep 12, 2017 16.75 16.85 16.50 16.65 62,100 -0.10(-0.60%)
Sep 11, 2017 16.65 16.95 16.52 16.75 122,016 +0.15(+0.90%)
Sep 08, 2017 16.85 16.90 16.45 16.60 79,563 -0.35(-2.06%)
Sep 07, 2017 17.30 17.30 16.80 16.95 104,617 -0.30(-1.74%)
Sep 06, 2017 17.25 17.40 17.05 17.25 125,027 +0.10(+0.58%)
Sep 05, 2017 17.40 17.50 17.12 17.15 127,548 -0.25(-1.44%)
Sep 01, 2017 17.30 17.65 17.15 17.40 154,087 +0.15(+0.87%)
Aug 31, 2017 17.30 17.40 17.08 17.25 130,770 +0.05(+0.29%)
Aug 30, 2017 17.10 17.20 16.80 17.20 174,724 +0.05(+0.29%)
Aug 29, 2017 16.70 17.35 16.70 17.15 140,493 +0.25(+1.48%)
Aug 28, 2017 18.00 18.00 16.70 16.90 158,098 -1.05(-5.85%)
Aug 25, 2017 17.15 17.95 16.78 17.95 198,287 +0.90(+5.28%)
Aug 24, 2017 17.30 17.45 16.90 17.05 145,609 -0.20(-1.16%)
Aug 23, 2017 17.45 17.55 17.00 17.25 150,731 -0.25(-1.43%)
Aug 22, 2017 17.45 17.60 17.35 17.50 97,450 +0.10(+0.57%)
Aug 21, 2017 17.40 17.55 17.30 17.40 63,101 -0.10(-0.57%)
Aug 18, 2017 17.20 17.65 17.05 17.50 171,745 +0.10(+0.57%)
Aug 17, 2017 17.45 17.91 17.30 17.40 131,157 -0.05(-0.29%)
Aug 16, 2017 18.10 18.11 17.35 17.45 185,777 -0.50(-2.79%)
Aug 15, 2017 17.85 18.15 17.55 17.95 274,621 +0.10(+0.56%)
Aug 14, 2017 17.70 18.30 17.60 17.85 323,226 +0.25(+1.42%)
Aug 11, 2017 17.35 18.12 17.30 17.60 503,453 +0.35(+2.03%)
Aug 10, 2017 16.00 17.50 15.85 17.25 976,071 +2.75(+18.97%)
Aug 09, 2017 14.50 14.62 14.40 14.50 214,678 -0.10(-0.68%)
Aug 08, 2017 14.60 14.90 14.45 14.60 120,065 +0.00(+0.00%)
Aug 07, 2017 14.55 16.50 14.45 14.60 164,324 +0.05(+0.34%)
Aug 04, 2017 14.85 14.47 14.55 143,597 -0.25(-1.69%)
Aug 03, 2017 14.65 14.95 14.55 14.80 142,700 +0.20(+1.37%)
Aug 02, 2017 14.65 14.95 14.45 14.60 139,710 -0.10(-0.68%)
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.