The Chefs Warehouse (NQ: CHEF )

33.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 11.68 12.23 11.47 11.70 131,927 -0.06(-0.51%)
Sep 30, 2011 12.12 12.27 11.50 11.76 974,996 -0.82(-6.52%)
Sep 29, 2011 13.09 13.30 12.35 12.58 111,117 -0.24(-1.87%)
Sep 28, 2011 13.46 13.48 12.67 12.82 113,149 -0.69(-5.11%)
Sep 27, 2011 13.72 14.00 13.29 13.51 83,862 +0.06(+0.45%)
Sep 26, 2011 14.06 14.06 13.33 13.45 90,605 -0.55(-3.93%)
Sep 23, 2011 14.03 14.37 14.00 14.00 38,541 -0.06(-0.43%)
Sep 22, 2011 13.86 14.75 13.84 14.06 250,709 -0.28(-1.95%)
Sep 21, 2011 14.75 14.75 13.88 14.34 167,336 -0.50(-3.37%)
Sep 20, 2011 15.20 15.28 14.34 14.84 251,685 -0.30(-1.98%)
Sep 19, 2011 15.10 15.47 14.53 15.14 58,033 -0.23(-1.50%)
Sep 16, 2011 15.33 15.71 14.91 15.37 173,247 +0.17(+1.12%)
Sep 15, 2011 14.10 15.25 13.96 15.20 69,387 +1.14(+8.11%)
Sep 14, 2011 14.01 14.25 14.00 14.06 24,705 -0.05(-0.35%)
Sep 13, 2011 13.18 14.44 13.17 14.11 106,917 +0.18(+1.29%)
Sep 12, 2011 13.59 14.65 13.56 13.93 58,910 +0.07(+0.51%)
Sep 09, 2011 13.75 14.21 13.10 13.86 118,582 +0.05(+0.36%)
Sep 08, 2011 13.55 14.95 13.25 13.81 50,708 +0.10(+0.73%)
Sep 07, 2011 13.28 13.82 12.96 13.71 153,660 +0.73(+5.62%)
Sep 06, 2011 13.25 13.49 12.57 12.98 147,696 -0.58(-4.28%)
Sep 02, 2011 13.78 13.78 13.13 13.56 54,550 -0.52(-3.69%)
Sep 01, 2011 14.49 14.50 14.00 14.08 56,016 -0.42(-2.90%)
Aug 31, 2011 13.94 14.63 13.94 14.50 100,912 +0.41(+2.91%)
Aug 30, 2011 13.88 14.36 13.56 14.09 48,620 +0.18(+1.29%)
Aug 29, 2011 14.07 14.07 13.68 13.91 141,520 -0.06(-0.43%)
Aug 26, 2011 14.83 15.10 13.90 13.97 67,370 -0.98(-6.56%)
Aug 25, 2011 16.21 16.21 14.83 14.95 88,925 -0.21(-1.39%)
Aug 24, 2011 14.85 15.16 14.85 15.16 27,118 +0.36(+2.43%)
Aug 23, 2011 14.74 14.95 14.08 14.80 241,337 +0.31(+2.14%)
Aug 22, 2011 15.64 15.99 14.17 14.49 80,076 -0.75(-4.92%)
Aug 19, 2011 16.03 16.18 15.21 15.24 179,914 -0.94(-5.81%)
Aug 18, 2011 16.30 16.66 16.06 16.18 77,175 -0.27(-1.64%)
Aug 17, 2011 16.67 16.67 16.45 16.45 96,744 -0.09(-0.54%)
Aug 16, 2011 16.45 16.55 16.39 16.54 76,564 -0.03(-0.18%)
Aug 15, 2011 17.00 17.00 16.49 16.57 112,427 +0.04(+0.24%)
Aug 12, 2011 16.76 16.81 16.31 16.53 47,399 +0.09(+0.55%)
Aug 11, 2011 16.48 16.93 16.30 16.44 199,934 -0.24(-1.44%)
Aug 10, 2011 16.34 17.00 16.21 16.68 83,011 +0.09(+0.54%)
Aug 09, 2011 16.83 17.48 16.25 16.59 198,261 +0.09(+0.55%)
Aug 08, 2011 17.16 17.16 16.04 16.50 463,217 -1.02(-5.82%)
Aug 05, 2011 17.86 17.86 17.10 17.52 86,464 -0.01(-0.06%)
Aug 04, 2011 18.10 18.25 17.53 17.53 165,457 -0.97(-5.24%)
Aug 03, 2011 18.00 18.50 17.80 18.50 128,887 +0.49(+2.72%)
Aug 02, 2011 17.80 18.03 17.15 18.01 292,699 +0.01(+0.06%)
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.