The Chefs Warehouse (NQ: CHEF )

32.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.61 16.68 16.68 16.68 139,400 -0.03(-0.18%)
Dec 30, 2015 16.76 17.03 16.60 16.71 80,921 -0.13(-0.77%)
Dec 29, 2015 17.32 17.50 16.75 16.84 96,220 -0.41(-2.38%)
Dec 28, 2015 17.31 17.41 17.01 17.25 69,044 -0.12(-0.69%)
Dec 24, 2015 17.35 17.37 17.37 17.37 149,900 +0.05(+0.29%)
Dec 23, 2015 17.41 17.52 17.19 17.32 193,462 +0.03(+0.17%)
Dec 22, 2015 17.61 17.73 17.20 17.29 245,698 -0.26(-1.48%)
Dec 21, 2015 17.71 17.77 17.18 17.55 118,744 -0.01(-0.06%)
Dec 18, 2015 18.25 18.81 17.39 17.56 161,423 -0.79(-4.31%)
Dec 17, 2015 17.84 18.66 17.52 18.35 143,566 +0.59(+3.32%)
Dec 16, 2015 17.32 18.83 17.02 17.76 112,820 +0.41(+2.36%)
Dec 15, 2015 17.22 17.46 16.86 17.35 134,081 +0.24(+1.40%)
Dec 14, 2015 17.59 17.74 16.67 17.11 216,199 -0.48(-2.73%)
Dec 11, 2015 17.73 17.94 17.30 17.59 87,896 -0.47(-2.60%)
Dec 10, 2015 18.02 18.23 17.74 18.06 96,540 +0.01(+0.06%)
Dec 09, 2015 18.16 18.35 17.74 18.05 111,814 -0.14(-0.77%)
Dec 08, 2015 17.98 18.30 17.73 18.19 103,764 +0.09(+0.50%)
Dec 07, 2015 18.71 18.71 18.00 18.10 135,155 -0.61(-3.26%)
Dec 04, 2015 18.05 18.93 17.84 18.71 155,766 +0.75(+4.18%)
Dec 03, 2015 18.66 19.14 17.93 17.96 149,377 -0.72(-3.85%)
Dec 02, 2015 18.87 19.17 18.47 18.68 170,288 -0.25(-1.32%)
Dec 01, 2015 19.74 19.83 18.93 18.93 114,788 -0.65(-3.32%)
Nov 30, 2015 19.50 19.92 19.20 19.58 344,721 +0.08(+0.41%)
Nov 27, 2015 19.48 19.90 19.39 19.50 49,075 +0.03(+0.15%)
Nov 25, 2015 19.31 19.47 19.47 19.47 62,200 +0.19(+0.99%)
Nov 24, 2015 18.97 19.47 18.97 19.28 249,613 +0.18(+0.94%)
Nov 23, 2015 19.22 19.41 18.86 19.10 216,694 -0.06(-0.31%)
Nov 20, 2015 19.54 19.81 19.10 19.16 145,069 -0.28(-1.44%)
Nov 19, 2015 19.86 19.99 19.37 19.44 93,424 -0.36(-1.82%)
Nov 18, 2015 19.74 19.92 19.48 19.80 134,352 +0.25(+1.28%)
Nov 17, 2015 19.81 19.81 19.30 19.55 113,566 -0.19(-0.96%)
Nov 16, 2015 19.40 19.81 19.01 19.74 212,107 +0.22(+1.13%)
Nov 13, 2015 19.34 19.69 19.00 19.52 206,491 +0.05(+0.26%)
Nov 12, 2015 19.62 19.85 19.12 19.47 179,621 -0.16(-0.82%)
Nov 11, 2015 19.45 19.93 19.16 19.63 175,838 +0.17(+0.87%)
Nov 10, 2015 18.35 19.88 18.27 19.46 692,591 +1.18(+6.46%)
Nov 09, 2015 18.00 18.56 17.98 18.28 567,950 +0.19(+1.05%)
Nov 06, 2015 18.02 18.20 17.73 18.09 275,946 +0.09(+0.50%)
Nov 05, 2015 18.00 18.60 17.79 18.00 495,988 +0.00(+0.00%)
Nov 04, 2015 20.06 20.61 16.74 18.00 528,708 +2.49(+16.05%)
Nov 03, 2015 15.85 15.87 14.78 15.51 138,435 -0.38(-2.39%)
Nov 02, 2015 15.19 15.97 15.19 15.89 113,714 +0.74(+4.88%)
Oct 30, 2015 15.61 15.61 14.56 15.15 374,584 -0.43(-2.76%)
Oct 29, 2015 15.27 15.80 14.79 15.58 156,414 +0.23(+1.50%)
Oct 28, 2015 14.55 15.41 14.48 15.35 133,291 +0.80(+5.50%)
Oct 27, 2015 14.70 14.70 14.43 14.55 76,351 -0.22(-1.49%)
Oct 26, 2015 14.83 14.96 14.69 14.77 103,704 -0.10(-0.67%)
Oct 23, 2015 14.66 14.98 14.41 14.87 91,087 +0.39(+2.69%)
Oct 22, 2015 14.54 14.68 14.36 14.48 159,812 +0.07(+0.49%)
Oct 21, 2015 14.87 15.02 14.37 14.41 60,900 -0.44(-2.96%)
Oct 20, 2015 14.38 14.87 14.20 14.85 107,998 +0.46(+3.20%)
Oct 19, 2015 14.50 14.60 14.08 14.39 107,939 -0.14(-0.96%)
Oct 16, 2015 14.06 14.55 13.84 14.53 332,014 +0.48(+3.42%)
Oct 15, 2015 14.04 14.17 13.92 14.05 348,735 +0.07(+0.50%)
Oct 14, 2015 14.18 14.40 13.89 13.98 308,787 -0.19(-1.34%)
Oct 13, 2015 14.31 14.45 14.16 14.17 105,454 -0.25(-1.73%)
Oct 12, 2015 14.75 14.82 14.28 14.42 129,857 -0.33(-2.24%)
Oct 09, 2015 14.77 14.96 14.57 14.75 103,110 +0.04(+0.27%)
Oct 08, 2015 14.70 14.92 14.46 14.71 221,094 -0.01(-0.07%)
Oct 07, 2015 14.31 14.83 14.31 14.72 67,169 +0.47(+3.30%)
Oct 06, 2015 14.31 14.47 14.20 14.25 90,745 -0.06(-0.42%)
Oct 05, 2015 13.81 14.59 12.55 14.31 95,707 +0.63(+4.61%)
Oct 02, 2015 13.36 13.69 13.29 13.68 133,206 +0.05(+0.37%)
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.