The Chefs Warehouse (NQ: CHEF )

34.02 +0.37 (+1.10%)
Streaming Delayed Price Updated: 12:20 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.15 18.89 18.89 18.89 164,000 +0.78(+4.31%)
Aug 28, 2014 18.33 18.38 18.03 18.11 102,836 -0.08(-0.44%)
Aug 27, 2014 18.25 18.44 18.16 18.19 51,911 +0.02(+0.11%)
Aug 26, 2014 17.95 18.41 17.95 18.17 71,363 +0.18(+1.00%)
Aug 25, 2014 17.62 18.09 17.62 17.99 66,156 +0.41(+2.33%)
Aug 22, 2014 17.46 17.88 17.35 17.58 85,442 +0.10(+0.57%)
Aug 21, 2014 17.45 17.65 17.03 17.48 98,244 +0.18(+1.04%)
Aug 20, 2014 17.62 17.65 17.24 17.30 52,684 -0.38(-2.15%)
Aug 19, 2014 17.85 17.95 17.63 17.68 79,691 -0.16(-0.90%)
Aug 18, 2014 17.44 17.96 17.44 17.84 103,357 +0.51(+2.94%)
Aug 15, 2014 17.60 17.79 17.11 17.33 120,270 -0.12(-0.69%)
Aug 14, 2014 16.85 17.53 16.78 17.45 117,863 +0.61(+3.59%)
Aug 13, 2014 16.92 16.92 16.80 16.84 168,329 -0.05(-0.33%)
Aug 12, 2014 16.82 16.99 16.82 16.90 369,593 +0.02(+0.12%)
Aug 11, 2014 16.81 17.17 16.55 16.88 178,128 +0.14(+0.84%)
Aug 08, 2014 16.85 16.94 16.54 16.74 151,560 -0.10(-0.59%)
Aug 07, 2014 16.95 17.00 16.78 16.84 152,665 -0.03(-0.18%)
Aug 06, 2014 16.92 17.16 16.80 16.87 210,045 -0.12(-0.71%)
Aug 05, 2014 17.03 17.22 16.84 16.99 228,122 -0.09(-0.53%)
Aug 04, 2014 17.52 17.56 17.00 17.08 160,589 -0.42(-2.40%)
Aug 01, 2014 17.36 17.64 16.90 17.50 228,847 -0.07(-0.40%)
Jul 31, 2014 17.30 17.68 16.87 17.57 164,599 +0.04(+0.23%)
Jul 30, 2014 17.33 17.89 17.06 17.53 200,159 +0.37(+2.16%)
Jul 29, 2014 17.33 17.57 17.00 17.16 109,951 -0.11(-0.64%)
Jul 28, 2014 17.66 17.75 17.22 17.27 154,907 -0.36(-2.04%)
Jul 25, 2014 17.83 17.86 17.58 17.63 131,812 -0.35(-1.95%)
Jul 24, 2014 18.27 18.40 17.85 17.98 184,156 -0.22(-1.21%)
Jul 23, 2014 18.43 18.43 18.06 18.20 40,099 -0.19(-1.03%)
Jul 22, 2014 18.34 18.70 18.25 18.39 102,505 +0.15(+0.82%)
Jul 21, 2014 18.30 18.51 18.16 18.24 45,137 -0.14(-0.76%)
Jul 18, 2014 18.13 18.66 17.93 18.38 182,956 +0.21(+1.16%)
Jul 17, 2014 18.00 18.27 17.93 18.17 95,946 +0.06(+0.33%)
Jul 16, 2014 18.50 18.61 18.04 18.11 57,501 -0.29(-1.58%)
Jul 15, 2014 18.50 18.66 18.31 18.40 62,943 -0.12(-0.65%)
Jul 14, 2014 18.47 18.62 18.29 18.52 65,092 +0.21(+1.15%)
Jul 11, 2014 18.14 18.40 17.99 18.31 41,600 +0.11(+0.60%)
Jul 10, 2014 18.16 18.27 17.76 18.20 83,293 -0.31(-1.67%)
Jul 09, 2014 18.66 18.70 18.36 18.51 75,214 -0.08(-0.43%)
Jul 08, 2014 19.03 19.03 18.46 18.59 143,448 -0.52(-2.72%)
Jul 07, 2014 19.42 19.42 18.96 19.11 107,294 -0.59(-2.99%)
Jul 03, 2014 19.77 19.70 19.70 19.70 71,600 -0.03(-0.15%)
Jul 02, 2014 19.70 19.92 19.55 19.73 73,542 +0.00(+0.00%)
Jul 01, 2014 19.80 20.04 19.54 19.73 316,246 -0.04(-0.20%)
Jun 30, 2014 19.94 19.94 19.60 19.77 75,876 -0.18(-0.90%)
Jun 27, 2014 19.66 20.03 19.55 19.95 235,962 +0.16(+0.81%)
Jun 26, 2014 19.96 20.04 19.65 19.79 62,804 -0.18(-0.90%)
Jun 25, 2014 19.69 20.04 19.62 19.97 70,405 +0.19(+0.96%)
Jun 24, 2014 19.79 20.13 19.73 19.78 86,703 -0.02(-0.10%)
Jun 23, 2014 19.83 20.00 19.64 19.80 55,320 -0.04(-0.20%)
Jun 20, 2014 19.98 20.19 19.75 19.84 255,694 +0.02(+0.10%)
Jun 19, 2014 19.73 20.13 19.64 19.82 111,182 +0.13(+0.66%)
Jun 18, 2014 19.57 19.74 19.34 19.69 164,535 +0.20(+1.03%)
Jun 17, 2014 19.51 19.59 19.40 19.49 242,845 -0.02(-0.10%)
Jun 16, 2014 19.49 19.61 19.36 19.51 138,276 +0.01(+0.05%)
Jun 13, 2014 19.62 19.66 19.24 19.50 190,888 -0.07(-0.36%)
Jun 12, 2014 19.22 19.79 19.05 19.57 92,865 +0.40(+2.09%)
Jun 11, 2014 19.32 19.40 19.08 19.17 41,549 -0.25(-1.29%)
Jun 10, 2014 19.61 19.74 19.30 19.42 62,404 +0.47(+2.48%)
Jun 06, 2014 18.58 19.06 18.58 18.95 86,663 +0.39(+2.10%)
Jun 05, 2014 18.17 18.74 17.82 18.56 82,291 +0.40(+2.20%)
Jun 04, 2014 18.31 18.32 18.00 18.16 80,925 -0.23(-1.25%)
Jun 03, 2014 18.34 18.53 18.19 18.39 143,508 +0.06(+0.33%)
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.