The Chefs Warehouse (NQ: CHEF )

35.43 -0.24 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.33 21.50 20.18 20.26 111,019 -1.21(-5.64%)
Feb 26, 2015 21.90 22.08 21.36 21.47 65,187 -0.45(-2.05%)
Feb 25, 2015 23.17 23.17 21.63 21.92 124,291 -1.34(-5.76%)
Feb 24, 2015 23.06 23.56 23.02 23.26 62,043 +0.15(+0.65%)
Feb 23, 2015 23.24 23.36 22.91 23.11 53,934 -0.28(-1.20%)
Feb 20, 2015 23.30 23.51 22.95 23.39 57,188 +0.14(+0.60%)
Feb 19, 2015 23.48 23.60 23.06 23.25 44,366 -0.35(-1.48%)
Feb 18, 2015 22.69 23.87 22.69 23.60 87,676 +0.80(+3.51%)
Feb 17, 2015 22.71 22.80 22.55 22.80 72,205 +0.04(+0.18%)
Feb 13, 2015 22.56 22.76 22.76 22.76 56,100 +0.27(+1.20%)
Feb 12, 2015 21.96 22.76 21.96 22.49 64,661 +0.39(+1.76%)
Feb 11, 2015 22.39 22.53 21.86 22.10 57,898 -0.38(-1.69%)
Feb 10, 2015 22.58 22.80 21.82 22.48 54,691 +0.01(+0.04%)
Feb 09, 2015 22.29 22.93 22.18 22.47 50,284 +0.07(+0.31%)
Feb 06, 2015 22.31 23.02 22.20 22.40 69,624 +0.15(+0.67%)
Feb 05, 2015 22.38 22.50 22.06 22.25 57,757 -0.05(-0.22%)
Feb 04, 2015 22.24 22.60 22.05 22.30 119,246 -0.10(-0.45%)
Feb 03, 2015 22.08 22.46 21.84 22.40 52,150 +0.39(+1.77%)
Feb 02, 2015 21.24 22.06 20.65 22.01 66,929 +0.62(+2.90%)
Jan 30, 2015 22.19 22.48 21.31 21.39 111,437 -1.02(-4.55%)
Jan 29, 2015 21.71 22.41 21.54 22.41 56,946 +0.76(+3.51%)
Jan 28, 2015 22.05 22.18 21.32 21.65 77,066 -0.22(-1.01%)
Jan 27, 2015 21.63 22.46 21.51 21.87 106,039 +0.05(+0.23%)
Jan 26, 2015 22.09 22.39 21.77 21.82 79,159 -0.23(-1.04%)
Jan 23, 2015 22.70 22.84 22.03 22.05 71,100 -0.66(-2.91%)
Jan 22, 2015 22.90 23.20 22.67 22.71 150,959 -0.09(-0.39%)
Jan 21, 2015 22.44 22.82 22.14 22.80 148,632 +0.26(+1.15%)
Jan 20, 2015 21.65 22.71 21.28 22.54 137,408 +0.92(+4.26%)
Jan 16, 2015 20.85 21.73 20.42 21.62 89,012 +0.69(+3.30%)
Jan 15, 2015 22.08 22.11 20.56 20.93 105,916 -0.99(-4.52%)
Jan 14, 2015 21.97 22.20 21.45 21.92 104,624 -0.19(-0.86%)
Jan 13, 2015 21.71 22.58 21.48 22.11 143,154 +0.71(+3.32%)
Jan 12, 2015 21.46 21.52 20.87 21.40 123,875 -0.13(-0.60%)
Jan 09, 2015 21.30 21.55 20.97 21.53 108,769 +0.17(+0.80%)
Jan 08, 2015 21.50 21.77 21.30 21.36 72,687 -0.05(-0.23%)
Jan 07, 2015 22.00 22.06 21.15 21.41 103,948 -0.37(-1.70%)
Jan 06, 2015 22.81 22.90 21.52 21.78 97,521 -1.03(-4.52%)
Jan 05, 2015 22.62 23.63 22.58 22.81 119,488 -0.03(-0.13%)
Jan 02, 2015 23.15 23.24 21.33 22.84 91,808 -0.20(-0.87%)
Dec 31, 2014 23.02 23.04 23.04 23.04 148,300 +0.14(+0.61%)
Dec 30, 2014 23.02 23.27 22.33 22.90 106,890 -0.12(-0.52%)
Dec 29, 2014 21.70 23.12 21.58 23.02 193,939 +0.99(+4.49%)
Dec 26, 2014 21.74 22.44 21.18 22.03 138,785 +0.42(+1.94%)
Dec 24, 2014 21.37 21.61 21.61 21.61 62,400 +0.24(+1.12%)
Dec 23, 2014 20.20 21.55 20.17 21.37 315,326 +1.28(+6.37%)
Dec 22, 2014 19.92 20.12 19.74 20.09 58,526 -0.02(-0.10%)
Dec 19, 2014 20.11 20.44 19.85 20.11 173,989 -0.04(-0.20%)
Dec 18, 2014 20.13 20.64 19.59 20.15 141,720 +0.33(+1.66%)
Dec 17, 2014 18.81 19.97 18.81 19.82 111,386 +0.99(+5.26%)
Dec 16, 2014 18.84 19.20 18.82 18.83 124,228 -0.07(-0.37%)
Dec 15, 2014 18.41 19.45 18.19 18.90 140,118 +0.56(+3.05%)
Dec 12, 2014 18.64 18.90 18.33 18.34 75,110 -0.54(-2.86%)
Dec 11, 2014 17.84 19.09 17.82 18.88 307,299 +1.17(+6.61%)
Dec 10, 2014 17.99 18.05 17.48 17.71 97,268 -0.35(-1.94%)
Dec 09, 2014 17.42 18.17 17.18 18.06 131,904 +0.55(+3.14%)
Dec 08, 2014 17.52 17.75 17.14 17.51 122,508 -0.09(-0.51%)
Dec 05, 2014 17.70 17.89 17.45 17.60 99,571 -0.07(-0.40%)
Dec 04, 2014 17.63 17.92 17.50 17.67 101,961 -0.01(-0.06%)
Dec 03, 2014 18.07 18.34 17.49 17.68 256,717 -0.29(-1.61%)
Dec 02, 2014 17.31 18.01 17.20 17.97 196,542 +0.69(+3.99%)
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.