The Chefs Warehouse (NQ: CHEF )

32.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.72 36.97 36.11 36.40 120,500 -0.47(-1.27%)
Jan 30, 2020 36.40 36.93 36.11 36.87 165,257 +0.31(+0.85%)
Jan 29, 2020 37.41 37.46 36.56 36.56 94,197 -0.91(-2.43%)
Jan 28, 2020 37.29 37.69 37.06 37.47 220,027 +0.24(+0.64%)
Jan 27, 2020 36.28 37.71 36.04 37.23 314,153 +0.62(+1.69%)
Jan 24, 2020 36.87 36.87 36.21 36.61 291,000 -0.26(-0.71%)
Jan 23, 2020 37.38 37.38 36.77 36.87 394,625 -0.58(-1.55%)
Jan 22, 2020 38.23 38.23 37.32 37.45 438,190 -0.79(-2.07%)
Jan 21, 2020 38.46 38.65 38.14 38.24 155,688 -0.44(-1.14%)
Jan 17, 2020 38.78 39.12 38.17 38.68 219,800 -0.06(-0.15%)
Jan 16, 2020 38.66 39.24 38.40 38.74 288,338 +0.16(+0.41%)
Jan 15, 2020 38.28 38.78 37.73 38.58 273,042 +0.06(+0.16%)
Jan 14, 2020 39.29 39.57 38.18 38.52 301,559 -0.03(-0.08%)
Jan 13, 2020 38.58 38.78 38.10 38.55 256,149 +0.04(+0.12%)
Jan 10, 2020 38.66 38.84 37.79 38.51 230,600 -0.20(-0.50%)
Jan 09, 2020 39.01 39.40 38.35 38.70 252,479 -0.21(-0.54%)
Jan 08, 2020 39.01 39.43 38.60 38.91 362,730 -0.19(-0.49%)
Jan 07, 2020 38.68 39.36 38.40 39.10 445,553 +0.32(+0.83%)
Jan 06, 2020 38.03 38.89 37.73 38.78 129,170 +0.41(+1.07%)
Jan 03, 2020 37.71 38.52 37.33 38.37 169,800 +0.23(+0.60%)
Jan 02, 2020 38.36 38.36 37.34 38.14 117,888 +0.03(+0.08%)
Dec 31, 2019 38.03 38.30 36.99 38.11 279,000 +0.16(+0.42%)
Dec 30, 2019 37.99 38.27 37.71 37.95 167,072 -0.02(-0.05%)
Dec 27, 2019 38.14 38.29 37.71 37.97 152,200 +0.02(+0.05%)
Dec 26, 2019 38.30 38.30 37.69 37.95 131,399 -0.30(-0.78%)
Dec 24, 2019 37.99 38.54 37.98 38.25 115,000 +0.40(+1.06%)
Dec 23, 2019 38.69 38.69 37.66 37.85 449,268 -0.78(-2.02%)
Dec 20, 2019 38.46 38.77 38.02 38.63 756,800 +0.18(+0.47%)
Dec 19, 2019 37.85 38.56 37.41 38.45 247,343 +0.74(+1.96%)
Dec 18, 2019 36.69 37.72 36.43 37.71 276,856 +1.09(+2.98%)
Dec 17, 2019 36.82 37.11 36.52 36.62 246,365 -0.30(-0.81%)
Dec 16, 2019 36.47 37.17 36.47 36.92 147,224 +0.54(+1.48%)
Dec 13, 2019 36.31 36.44 35.44 36.38 132,200 +0.02(+0.06%)
Dec 12, 2019 35.70 36.50 35.32 36.36 276,424 +1.16(+3.30%)
Dec 11, 2019 35.49 35.57 35.03 35.20 202,597 -0.50(-1.40%)
Dec 10, 2019 35.49 35.76 35.19 35.70 69,422 +0.24(+0.68%)
Dec 09, 2019 36.06 36.08 34.99 35.46 236,177 -0.48(-1.34%)
Dec 06, 2019 36.05 36.50 35.54 35.94 182,400 -0.12(-0.33%)
Dec 05, 2019 35.72 36.11 35.39 36.06 96,232 +0.43(+1.21%)
Dec 04, 2019 35.34 36.13 35.33 35.63 345,685 +0.49(+1.39%)
Dec 03, 2019 34.98 35.23 34.68 35.14 142,959 -0.15(-0.43%)
Dec 02, 2019 35.60 35.78 34.97 35.29 118,121 -0.27(-0.76%)
Nov 29, 2019 35.73 36.13 35.44 35.56 36,500 -0.17(-0.48%)
Nov 27, 2019 35.51 35.90 35.40 35.73 89,700 +0.26(+0.73%)
Nov 26, 2019 34.96 35.70 34.85 35.47 266,689 +0.61(+1.75%)
Nov 25, 2019 34.87 35.80 34.42 34.86 315,515 +0.31(+0.90%)
Nov 22, 2019 34.09 34.85 33.25 34.55 273,700 +0.31(+0.91%)
Nov 21, 2019 33.66 34.32 33.19 34.24 245,223 +0.87(+2.61%)
Nov 20, 2019 32.31 33.59 32.31 33.37 1,309,871 +0.63(+1.92%)
Nov 19, 2019 34.08 34.08 32.10 32.74 1,514,164 -2.81(-7.90%)
Nov 18, 2019 34.84 35.60 34.84 35.55 119,702 +0.53(+1.51%)
Nov 15, 2019 35.89 35.89 34.44 35.02 191,800 -0.62(-1.74%)
Nov 14, 2019 36.01 36.27 35.27 35.64 172,351 -0.33(-0.92%)
Nov 13, 2019 35.66 35.98 35.18 35.97 123,425 +0.16(+0.45%)
Nov 12, 2019 35.52 35.85 35.23 35.81 70,873 +0.42(+1.19%)
Nov 11, 2019 35.14 35.39 34.83 35.39 100,097 +0.52(+1.49%)
Nov 08, 2019 34.97 35.51 34.64 34.87 110,600 -0.17(-0.49%)
Nov 07, 2019 35.37 35.67 34.88 35.04 111,841 +0.05(+0.14%)
Nov 06, 2019 34.89 35.57 34.87 34.99 103,739 +0.05(+0.14%)
Nov 05, 2019 34.29 35.42 34.14 34.94 152,114 +0.76(+2.22%)
Nov 04, 2019 34.59 34.98 33.79 34.18 193,712 -0.38(-1.10%)
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.