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, 2019 35.35 37.00 32.44 33.13 1,217,546 -5.49(-14.22%)
Oct 30, 2019 38.57 38.87 38.27 38.62 137,220 -0.07(-0.18%)
Oct 29, 2019 38.01 38.81 37.79 38.69 97,090 +0.64(+1.68%)
Oct 28, 2019 37.85 38.19 37.78 38.05 73,611 +0.32(+0.85%)
Oct 25, 2019 37.42 37.81 37.13 37.73 116,300 +0.28(+0.75%)
Oct 24, 2019 37.67 37.67 37.00 37.45 75,498 -0.15(-0.40%)
Oct 23, 2019 37.22 37.66 37.12 37.60 80,375 +0.37(+0.99%)
Oct 22, 2019 37.56 38.06 37.23 37.23 137,880 -0.34(-0.90%)
Oct 21, 2019 37.19 37.71 37.01 37.57 115,694 +0.60(+1.62%)
Oct 18, 2019 36.59 37.60 36.55 36.97 251,300 +0.32(+0.87%)
Oct 17, 2019 36.33 36.76 36.16 36.65 115,968 +0.39(+1.08%)
Oct 16, 2019 35.96 36.55 35.96 36.26 112,004 +0.25(+0.69%)
Oct 15, 2019 36.26 36.56 35.95 36.01 141,789 -0.21(-0.58%)
Oct 14, 2019 36.25 36.55 35.96 36.22 123,935 -0.20(-0.55%)
Oct 11, 2019 36.37 36.79 36.26 36.42 87,600 +0.37(+1.03%)
Oct 10, 2019 36.21 36.63 35.92 36.05 139,494 -0.08(-0.22%)
Oct 09, 2019 36.51 36.54 35.95 36.13 151,558 -0.16(-0.44%)
Oct 08, 2019 36.36 36.72 35.50 36.29 237,561 -0.10(-0.27%)
Oct 07, 2019 37.70 37.70 36.12 36.39 412,452 -1.46(-3.86%)
Oct 04, 2019 38.60 38.98 37.81 37.85 331,800 -0.85(-2.18%)
Oct 03, 2019 39.53 39.57 38.57 38.70 136,928 -0.92(-2.31%)
Oct 02, 2019 39.74 39.90 38.96 39.61 247,316 -0.24(-0.60%)
Oct 01, 2019 40.56 40.87 39.72 39.85 193,724 -0.47(-1.17%)
Sep 30, 2019 39.97 40.83 39.97 40.32 315,412 +0.55(+1.38%)
Sep 27, 2019 40.13 40.24 39.43 39.77 228,100 -0.24(-0.60%)
Sep 26, 2019 39.57 40.78 39.37 40.01 466,399 +0.44(+1.12%)
Sep 25, 2019 39.55 40.02 39.37 39.56 176,678 -0.02(-0.04%)
Sep 24, 2019 40.00 40.30 39.42 39.58 161,972 -0.37(-0.93%)
Sep 23, 2019 40.37 40.88 39.94 39.95 135,044 -0.52(-1.28%)
Sep 20, 2019 40.23 40.92 39.96 40.47 669,200 +0.19(+0.47%)
Sep 19, 2019 40.71 41.03 40.04 40.28 138,640 -0.27(-0.67%)
Sep 18, 2019 41.27 41.49 40.18 40.55 244,292 -0.65(-1.58%)
Sep 17, 2019 40.73 41.50 40.61 41.20 153,732 +0.36(+0.88%)
Sep 16, 2019 40.41 41.50 40.41 40.84 162,432 +0.23(+0.57%)
Sep 13, 2019 41.16 41.53 40.19 40.61 141,200 -0.21(-0.51%)
Sep 12, 2019 40.78 42.06 40.22 40.82 341,104 +0.14(+0.34%)
Sep 11, 2019 39.00 40.68 38.94 40.68 415,173 +1.83(+4.71%)
Sep 10, 2019 38.75 39.60 37.94 38.85 296,964 +0.13(+0.34%)
Sep 09, 2019 37.99 38.90 37.58 38.72 172,649 +0.87(+2.30%)
Sep 06, 2019 39.00 39.20 37.76 37.85 160,200 -0.95(-2.45%)
Sep 05, 2019 38.88 39.20 38.44 38.80 142,660 +0.19(+0.49%)
Sep 04, 2019 38.65 38.74 38.22 38.61 90,606 +0.29(+0.76%)
Sep 03, 2019 38.35 38.65 38.10 38.32 125,238 -0.26(-0.67%)
Aug 30, 2019 38.81 39.00 38.49 38.58 64,300 -0.17(-0.44%)
Aug 29, 2019 38.76 38.95 38.37 38.75 98,264 +0.23(+0.60%)
Aug 28, 2019 38.12 38.95 38.08 38.52 102,286 +0.34(+0.89%)
Aug 27, 2019 38.37 38.64 37.96 38.18 117,148 -0.18(-0.47%)
Aug 26, 2019 38.36 38.41 37.45 38.36 137,462 +0.42(+1.11%)
Aug 23, 2019 39.33 39.57 37.76 37.94 293,900 -1.39(-3.53%)
Aug 22, 2019 38.60 39.57 38.43 39.33 494,459 +0.78(+2.02%)
Aug 21, 2019 38.32 38.60 37.96 38.55 119,530 +0.65(+1.72%)
Aug 20, 2019 38.19 38.60 37.70 37.90 169,793 -0.28(-0.73%)
Aug 19, 2019 38.00 38.40 37.89 38.18 145,073 +0.13(+0.34%)
Aug 16, 2019 37.47 38.39 37.32 38.05 79,600 +0.63(+1.68%)
Aug 15, 2019 37.12 37.65 36.90 37.42 125,721 +0.42(+1.14%)
Aug 14, 2019 37.46 37.89 36.84 37.00 160,639 -0.86(-2.27%)
Aug 13, 2019 37.11 38.12 37.11 37.86 103,913 +0.72(+1.94%)
Aug 12, 2019 37.66 37.92 37.10 37.14 100,146 -0.61(-1.62%)
Aug 09, 2019 38.03 38.44 37.68 37.75 133,200 -0.24(-0.63%)
Aug 08, 2019 37.73 38.40 37.55 37.99 225,506 +0.44(+1.17%)
Aug 07, 2019 36.63 37.74 36.56 37.55 217,903 +0.56(+1.51%)
Aug 06, 2019 37.25 37.35 36.42 36.99 165,152 -0.01(-0.03%)
Aug 05, 2019 36.68 37.15 36.14 37.00 262,198 -0.02(-0.05%)
Aug 02, 2019 37.26 37.45 36.25 37.02 270,900 -0.16(-0.43%)
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.