The Chefs Warehouse (NQ: CHEF )

33.52 -1.91 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.78 18.02 17.07 17.86 68,156 +0.74(+4.32%)
Dec 29, 2011 16.51 17.12 16.51 17.12 43,583 +0.61(+3.69%)
Dec 28, 2011 16.91 17.01 16.43 16.51 45,498 -0.42(-2.48%)
Dec 27, 2011 16.49 17.04 16.49 16.93 62,425 +0.32(+1.93%)
Dec 23, 2011 16.23 16.62 16.02 16.61 25,492 +0.32(+1.96%)
Dec 21, 2011 15.47 16.47 15.20 16.29 173,265 +0.79(+5.10%)
Dec 20, 2011 15.29 15.78 15.18 15.50 140,801 +0.51(+3.40%)
Dec 19, 2011 15.69 16.30 14.94 14.99 110,929 -0.64(-4.09%)
Dec 16, 2011 15.58 15.98 15.04 15.63 248,748 +0.16(+1.03%)
Dec 15, 2011 15.48 15.67 15.15 15.47 89,471 +0.22(+1.44%)
Dec 14, 2011 15.26 15.53 14.81 15.25 188,493 -0.10(-0.65%)
Dec 13, 2011 15.81 15.81 15.12 15.35 240,957 -0.34(-2.17%)
Dec 12, 2011 16.28 16.51 15.50 15.69 73,158 -0.76(-4.62%)
Dec 09, 2011 15.46 16.56 15.22 16.45 76,357 +1.11(+7.24%)
Dec 08, 2011 15.28 16.17 15.09 15.34 90,316 -0.07(-0.45%)
Dec 07, 2011 15.78 15.78 14.81 15.41 67,154 -0.43(-2.71%)
Dec 06, 2011 14.93 16.23 14.80 15.84 109,363 +0.90(+6.02%)
Dec 05, 2011 14.65 14.96 13.96 14.94 76,998 +0.47(+3.25%)
Dec 02, 2011 14.00 14.56 13.93 14.47 67,429 +0.68(+4.93%)
Dec 01, 2011 13.40 14.14 13.32 13.79 96,062 +0.41(+3.06%)
Nov 30, 2011 13.39 13.58 13.04 13.38 110,648 +0.29(+2.22%)
Nov 29, 2011 13.54 13.56 13.06 13.09 168,792 -0.50(-3.68%)
Nov 28, 2011 13.51 13.68 13.43 13.59 60,907 +0.48(+3.66%)
Nov 25, 2011 13.78 13.78 13.11 13.11 41,258 -0.70(-5.07%)
Nov 23, 2011 13.85 14.14 13.80 13.81 62,794 -0.04(-0.29%)
Nov 22, 2011 14.03 14.28 13.75 13.85 65,138 -0.15(-1.07%)
Nov 21, 2011 13.96 14.19 13.69 14.00 38,890 -0.19(-1.34%)
Nov 18, 2011 13.92 14.29 13.85 14.19 24,982 +0.32(+2.31%)
Nov 17, 2011 14.67 14.67 13.80 13.87 27,489 -0.04(-0.29%)
Nov 16, 2011 13.69 14.19 13.65 13.91 132,780 +0.08(+0.58%)
Nov 15, 2011 13.29 13.95 13.23 13.83 48,123 +0.43(+3.21%)
Nov 14, 2011 13.55 13.71 13.28 13.40 78,566 -0.19(-1.40%)
Nov 11, 2011 13.70 13.86 13.43 13.59 103,300 -0.01(-0.07%)
Nov 10, 2011 13.65 13.81 13.39 13.60 56,397 +0.12(+0.89%)
Nov 09, 2011 13.89 13.99 13.35 13.48 86,076 -0.72(-5.07%)
Nov 08, 2011 14.24 14.52 14.06 14.20 177,476 +0.12(+0.85%)
Nov 07, 2011 14.25 14.25 14.03 14.08 33,549 -0.17(-1.19%)
Nov 04, 2011 14.62 14.62 14.24 14.25 16,209 -0.48(-3.26%)
Nov 03, 2011 14.23 14.83 14.20 14.73 80,829 +0.43(+3.01%)
Nov 02, 2011 14.28 14.34 13.93 14.30 152,225 +0.16(+1.13%)
Nov 01, 2011 13.85 14.30 13.84 14.14 81,193 -0.15(-1.05%)
Oct 31, 2011 14.61 14.61 14.07 14.29 129,602 -0.53(-3.58%)
Oct 28, 2011 13.80 15.31 13.21 14.82 318,661 +0.89(+6.39%)
Oct 27, 2011 13.55 14.09 13.50 13.93 107,486 +0.61(+4.58%)
Oct 26, 2011 13.31 13.44 13.11 13.32 62,482 +0.14(+1.06%)
Oct 25, 2011 13.75 13.75 13.10 13.18 90,115 -0.66(-4.77%)
Oct 24, 2011 13.73 14.03 13.55 13.84 84,138 +0.12(+0.87%)
Oct 21, 2011 13.26 13.79 12.62 13.72 147,722 +0.65(+4.97%)
Oct 20, 2011 13.24 13.24 12.30 13.07 189,102 -0.10(-0.76%)
Oct 19, 2011 13.32 13.33 13.05 13.17 28,512 -0.14(-1.05%)
Oct 18, 2011 12.72 13.37 12.72 13.31 81,544 +0.65(+5.13%)
Oct 17, 2011 12.92 12.92 12.50 12.66 85,399 -0.37(-2.84%)
Oct 14, 2011 13.36 13.41 12.96 13.03 65,697 -0.22(-1.66%)
Oct 13, 2011 13.30 13.31 13.07 13.25 48,874 -0.14(-1.05%)
Oct 12, 2011 13.60 13.66 13.13 13.39 112,427 -0.15(-1.11%)
Oct 11, 2011 13.15 13.60 13.02 13.54 43,332 +0.37(+2.81%)
Oct 10, 2011 12.96 13.44 12.96 13.17 57,421 +0.21(+1.62%)
Oct 07, 2011 12.83 13.50 12.80 12.96 131,552 +0.12(+0.93%)
Oct 06, 2011 12.73 13.15 12.25 12.84 110,627 +0.04(+0.31%)
Oct 05, 2011 12.79 13.16 12.68 12.80 63,308 +0.02(+0.16%)
Oct 04, 2011 11.59 12.80 11.32 12.78 152,637 +1.08(+9.23%)
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.