The Chefs Warehouse (NQ: CHEF )

36.42 -0.86 (-2.31%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.00 35.37 33.86 35.07 752,400 +1.07(+3.15%)
Jun 27, 2019 33.36 34.00 33.33 34.00 102,884 +0.70(+2.10%)
Jun 26, 2019 33.52 33.99 33.08 33.30 131,609 +0.04(+0.12%)
Jun 25, 2019 32.83 33.51 32.41 33.26 154,009 +0.42(+1.28%)
Jun 24, 2019 32.15 33.05 31.78 32.84 191,549 +1.09(+3.43%)
Jun 21, 2019 32.52 32.56 31.66 31.75 541,100 -0.93(-2.85%)
Jun 20, 2019 33.88 33.89 32.65 32.68 185,964 -1.23(-3.63%)
Jun 19, 2019 33.85 33.98 33.14 33.91 93,774 +0.05(+0.15%)
Jun 18, 2019 33.80 34.20 33.61 33.86 174,863 +0.09(+0.27%)
Jun 17, 2019 33.47 33.92 33.24 33.77 105,885 +0.32(+0.96%)
Jun 14, 2019 34.08 34.10 33.45 33.45 142,400 -0.61(-1.79%)
Jun 13, 2019 33.40 34.07 33.13 34.06 231,041 +0.83(+2.50%)
Jun 12, 2019 32.74 33.55 32.71 33.23 237,658 +0.46(+1.40%)
Jun 11, 2019 32.59 33.41 32.37 32.77 310,126 +0.36(+1.11%)
Jun 10, 2019 32.30 32.73 32.10 32.41 319,721 +0.18(+0.56%)
Jun 07, 2019 32.02 32.48 31.80 32.23 100,500 +0.30(+0.94%)
Jun 06, 2019 32.69 32.80 31.69 31.93 135,552 -0.77(-2.35%)
Jun 05, 2019 32.15 32.88 32.15 32.70 112,936 +0.68(+2.12%)
Jun 04, 2019 31.98 32.32 31.33 32.02 267,841 +0.25(+0.79%)
Jun 03, 2019 31.71 32.23 31.27 31.77 164,491 +0.10(+0.32%)
May 31, 2019 32.21 32.21 30.86 31.67 197,700 -0.76(-2.34%)
May 30, 2019 33.51 33.59 32.41 32.43 113,533 -1.00(-2.99%)
May 29, 2019 34.44 34.44 33.32 33.43 114,871 -1.13(-3.27%)
May 28, 2019 34.36 34.74 33.87 34.56 269,550 +0.27(+0.79%)
May 24, 2019 34.15 34.41 33.61 34.29 117,600 +0.37(+1.09%)
May 23, 2019 33.89 34.20 33.45 33.92 157,526 -0.07(-0.21%)
May 22, 2019 33.95 34.32 33.77 33.99 98,456 +0.05(+0.15%)
May 21, 2019 34.30 34.41 33.73 33.94 139,428 -0.31(-0.91%)
May 20, 2019 34.36 34.96 34.23 34.25 169,928 -0.41(-1.18%)
May 17, 2019 33.58 34.70 33.39 34.66 148,000 +0.82(+2.42%)
May 16, 2019 34.52 34.55 33.76 33.84 143,374 -0.46(-1.34%)
May 15, 2019 33.99 34.55 33.70 34.30 267,488 +0.17(+0.50%)
May 14, 2019 33.72 34.17 33.63 34.13 105,994 +0.45(+1.34%)
May 13, 2019 33.04 33.74 32.66 33.68 223,098 +0.18(+0.54%)
May 10, 2019 33.15 33.83 33.11 33.50 147,200 +0.50(+1.52%)
May 09, 2019 32.58 33.35 32.58 33.00 169,115 +0.08(+0.24%)
May 08, 2019 33.49 33.65 32.72 32.92 118,293 -0.57(-1.70%)
May 07, 2019 34.17 34.63 33.27 33.49 128,903 -0.99(-2.87%)
May 06, 2019 34.11 34.74 34.08 34.48 162,239 +0.43(+1.26%)
May 03, 2019 33.26 34.79 33.20 34.05 171,800 +0.80(+2.41%)
May 02, 2019 33.32 34.75 32.29 33.25 331,299 -0.26(-0.78%)
May 01, 2019 33.77 35.50 33.45 33.51 388,517 +0.83(+2.54%)
Apr 30, 2019 32.93 33.05 32.62 32.68 131,250 -0.26(-0.79%)
Apr 29, 2019 32.32 32.97 32.28 32.94 97,481 +0.60(+1.86%)
Apr 26, 2019 32.10 32.46 31.81 32.34 84,500 +0.24(+0.75%)
Apr 25, 2019 32.28 32.28 31.26 32.10 102,471 -0.39(-1.20%)
Apr 24, 2019 32.29 32.82 32.17 32.49 118,334 +0.31(+0.96%)
Apr 23, 2019 31.30 32.19 31.30 32.18 159,700 +0.98(+3.14%)
Apr 22, 2019 31.53 31.73 30.81 31.20 122,478 -0.45(-1.42%)
Apr 18, 2019 31.58 31.83 31.34 31.65 81,700 -0.04(-0.13%)
Apr 17, 2019 31.78 32.05 31.30 31.69 127,614 -0.12(-0.38%)
Apr 16, 2019 32.21 32.45 31.69 31.81 87,084 -0.38(-1.18%)
Apr 15, 2019 32.26 32.38 31.99 32.19 199,330 +0.09(+0.28%)
Apr 12, 2019 32.74 32.74 31.78 32.10 101,000 -0.49(-1.50%)
Apr 11, 2019 32.28 32.71 32.17 32.59 75,220 +0.34(+1.05%)
Apr 10, 2019 31.78 32.44 31.78 32.25 78,116 +0.48(+1.51%)
Apr 09, 2019 31.82 31.98 31.39 31.77 175,049 -0.06(-0.19%)
Apr 08, 2019 31.54 31.87 31.18 31.83 131,670 +0.16(+0.51%)
Apr 05, 2019 31.91 32.41 31.63 31.67 236,200 -0.23(-0.72%)
Apr 04, 2019 31.87 32.04 31.68 31.90 111,455 +0.11(+0.35%)
Apr 03, 2019 31.75 32.00 31.48 31.79 92,105 +0.31(+0.98%)
Apr 02, 2019 31.62 31.76 31.34 31.48 169,583 -0.26(-0.82%)
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.