The Chefs Warehouse (NQ: CHEF )

33.24 USD +0.48 (+1.47%)
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, 2014 18.26 18.42 17.71 17.87 170,725 +0.05(+0.28%)
Oct 30, 2014 16.94 17.97 16.72 17.82 129,983 +0.77(+4.52%)
Oct 29, 2014 17.16 17.16 16.64 17.05 88,002 -0.03(-0.18%)
Oct 28, 2014 16.63 17.28 16.37 17.08 134,337 +0.58(+3.52%)
Oct 27, 2014 16.38 16.57 16.48 16.50 93,771 +0.02(+0.12%)
Oct 24, 2014 17.06 17.06 16.34 16.48 138,248 -0.48(-2.83%)
Oct 23, 2014 17.76 17.76 16.91 16.96 146,771 -0.56(-3.20%)
Oct 22, 2014 18.03 18.46 17.48 17.52 109,720 -0.80(-4.37%)
Oct 21, 2014 18.95 18.95 18.06 18.32 87,406 -0.56(-2.97%)
Oct 20, 2014 17.53 18.94 17.53 18.88 152,818 +1.28(+7.27%)
Oct 17, 2014 17.55 17.87 17.16 17.60 111,148 +0.30(+1.73%)
Oct 16, 2014 17.16 17.82 17.16 17.30 82,089 -0.13(-0.75%)
Oct 15, 2014 16.69 17.45 16.60 17.43 90,917 +0.52(+3.08%)
Oct 14, 2014 16.35 16.96 16.16 16.91 78,101 +0.73(+4.51%)
Oct 13, 2014 16.12 16.61 15.95 16.18 68,172 -0.03(-0.19%)
Oct 10, 2014 16.24 16.68 15.99 16.21 86,548 -0.13(-0.80%)
Oct 09, 2014 16.68 16.81 16.10 16.34 124,195 -0.32(-1.92%)
Oct 08, 2014 16.13 16.68 15.99 16.66 67,134 +0.51(+3.16%)
Oct 07, 2014 16.42 16.47 16.04 16.15 70,149 -0.35(-2.12%)
Oct 06, 2014 16.47 16.65 16.26 16.50 78,322 +0.04(+0.24%)
Oct 03, 2014 16.44 16.84 16.31 16.46 66,528 +0.17(+1.04%)
Oct 02, 2014 15.72 16.41 15.70 16.29 83,869 +0.54(+3.43%)
Oct 01, 2014 16.30 16.30 15.58 15.75 200,044 -0.51(-3.14%)
Sep 30, 2014 16.49 16.68 16.24 16.26 101,952 -0.27(-1.63%)
Sep 29, 2014 16.10 16.70 16.10 16.53 113,647 +0.21(+1.29%)
Sep 26, 2014 16.28 16.42 16.09 16.32 51,674 +0.06(+0.37%)
Sep 25, 2014 16.60 16.76 16.13 16.26 92,361 -0.40(-2.40%)
Sep 24, 2014 16.61 16.84 16.54 16.66 75,233 +0.05(+0.30%)
Sep 23, 2014 16.78 16.93 16.57 16.61 96,842 -0.17(-1.01%)
Sep 22, 2014 17.32 17.32 16.74 16.78 207,289 -0.62(-3.56%)
Sep 19, 2014 17.34 17.68 17.11 17.40 164,551 +0.10(+0.58%)
Sep 18, 2014 17.51 17.58 17.17 17.30 75,414 -0.20(-1.14%)
Sep 17, 2014 17.41 17.80 17.23 17.50 167,628 +0.14(+0.81%)
Sep 16, 2014 17.30 17.55 17.15 17.36 89,566 -0.02(-0.12%)
Sep 15, 2014 17.40 17.55 17.13 17.38 79,853 -0.09(-0.52%)
Sep 12, 2014 18.20 18.38 17.41 17.47 93,046 -0.70(-3.85%)
Sep 11, 2014 18.19 18.31 18.01 18.17 35,829 -0.17(-0.93%)
Sep 10, 2014 18.00 18.37 17.92 18.34 75,625 +0.45(+2.52%)
Sep 09, 2014 18.62 18.62 17.79 17.89 98,940 -0.69(-3.71%)
Sep 08, 2014 18.44 18.75 18.36 18.58 36,411 +0.07(+0.38%)
Sep 05, 2014 18.44 18.67 18.42 18.51 98,177 -0.03(-0.16%)
Sep 04, 2014 18.75 19.14 18.75 18.54 84,072 -0.22(-1.17%)
Sep 03, 2014 18.93 18.97 18.53 18.76 77,953 -0.10(-0.53%)
Sep 02, 2014 18.93 19.12 18.72 18.86 60,932 -0.03(-0.16%)
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 -0.06(-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%)
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.