The Chefs Warehouse (NQ: CHEF )

33.02 -1.77 (-5.07%)
Streaming Delayed Price Updated: 12:22 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.19 22.48 21.31 21.39 111,437 -1.02(-4.55%)
Jan 29, 2015 21.71 22.41 21.54 22.41 56,946 +0.76(+3.51%)
Jan 28, 2015 22.05 22.18 21.32 21.65 77,066 -0.22(-1.01%)
Jan 27, 2015 21.63 22.46 21.51 21.87 106,039 +0.05(+0.23%)
Jan 26, 2015 22.09 22.39 21.77 21.82 79,159 -0.23(-1.04%)
Jan 23, 2015 22.70 22.84 22.03 22.05 71,100 -0.66(-2.91%)
Jan 22, 2015 22.90 23.20 22.67 22.71 150,959 -0.09(-0.39%)
Jan 21, 2015 22.44 22.82 22.14 22.80 148,632 +0.26(+1.15%)
Jan 20, 2015 21.65 22.71 21.28 22.54 137,408 +0.92(+4.26%)
Jan 16, 2015 20.85 21.73 20.42 21.62 89,012 +0.69(+3.30%)
Jan 15, 2015 22.08 22.11 20.56 20.93 105,916 -0.99(-4.52%)
Jan 14, 2015 21.97 22.20 21.45 21.92 104,624 -0.19(-0.86%)
Jan 13, 2015 21.71 22.58 21.48 22.11 143,154 +0.71(+3.32%)
Jan 12, 2015 21.46 21.52 20.87 21.40 123,875 -0.13(-0.60%)
Jan 09, 2015 21.30 21.55 20.97 21.53 108,769 +0.17(+0.80%)
Jan 08, 2015 21.50 21.77 21.30 21.36 72,687 -0.05(-0.23%)
Jan 07, 2015 22.00 22.06 21.15 21.41 103,948 -0.37(-1.70%)
Jan 06, 2015 22.81 22.90 21.52 21.78 97,521 -1.03(-4.52%)
Jan 05, 2015 22.62 23.63 22.58 22.81 119,488 -0.03(-0.13%)
Jan 02, 2015 23.15 23.24 21.33 22.84 91,808 -0.20(-0.87%)
Dec 31, 2014 23.02 23.04 23.04 23.04 148,300 +0.14(+0.61%)
Dec 30, 2014 23.02 23.27 22.33 22.90 106,890 -0.12(-0.52%)
Dec 29, 2014 21.70 23.12 21.58 23.02 193,939 +0.99(+4.49%)
Dec 26, 2014 21.74 22.44 21.18 22.03 138,785 +0.42(+1.94%)
Dec 24, 2014 21.37 21.61 21.61 21.61 62,400 +0.24(+1.12%)
Dec 23, 2014 20.20 21.55 20.17 21.37 315,326 +1.28(+6.37%)
Dec 22, 2014 19.92 20.12 19.74 20.09 58,526 -0.02(-0.10%)
Dec 19, 2014 20.11 20.44 19.85 20.11 173,989 -0.04(-0.20%)
Dec 18, 2014 20.13 20.64 19.59 20.15 141,720 +0.33(+1.66%)
Dec 17, 2014 18.81 19.97 18.81 19.82 111,386 +0.99(+5.26%)
Dec 16, 2014 18.84 19.20 18.82 18.83 124,228 -0.07(-0.37%)
Dec 15, 2014 18.41 19.45 18.19 18.90 140,118 +0.56(+3.05%)
Dec 12, 2014 18.64 18.90 18.33 18.34 75,110 -0.54(-2.86%)
Dec 11, 2014 17.84 19.09 17.82 18.88 307,299 +1.17(+6.61%)
Dec 10, 2014 17.99 18.05 17.48 17.71 97,268 -0.35(-1.94%)
Dec 09, 2014 17.42 18.17 17.18 18.06 131,904 +0.55(+3.14%)
Dec 08, 2014 17.52 17.75 17.14 17.51 122,508 -0.09(-0.51%)
Dec 05, 2014 17.70 17.89 17.45 17.60 99,571 -0.07(-0.40%)
Dec 04, 2014 17.63 17.92 17.50 17.67 101,961 -0.01(-0.06%)
Dec 03, 2014 18.07 18.34 17.49 17.68 256,717 -0.29(-1.61%)
Dec 02, 2014 17.31 18.01 17.20 17.97 196,542 +0.69(+3.99%)
Dec 01, 2014 17.05 17.34 17.05 17.28 156,792 +0.06(+0.35%)
Nov 28, 2014 17.13 17.29 17.08 17.22 49,960 +0.06(+0.35%)
Nov 26, 2014 17.16 17.16 17.16 17.16 165,200 +0.21(+1.24%)
Nov 25, 2014 16.82 17.04 16.55 16.95 95,991 +0.09(+0.53%)
Nov 24, 2014 17.07 17.36 16.46 16.86 86,687 -0.21(-1.23%)
Nov 21, 2014 16.52 17.14 16.48 17.07 192,151 +0.74(+4.53%)
Nov 20, 2014 15.48 16.41 15.48 16.33 142,347 +0.75(+4.81%)
Nov 19, 2014 15.89 15.89 15.45 15.58 118,682 -0.28(-1.77%)
Nov 18, 2014 15.83 15.98 15.73 15.86 75,126 +0.18(+1.15%)
Nov 17, 2014 15.82 15.93 15.55 15.68 75,862 -0.07(-0.44%)
Nov 14, 2014 15.79 15.92 15.68 15.75 53,124 -0.08(-0.51%)
Nov 13, 2014 15.81 15.97 15.52 15.83 83,435 +0.06(+0.38%)
Nov 12, 2014 15.38 15.91 15.33 15.77 60,777 +0.35(+2.27%)
Nov 11, 2014 15.81 15.82 15.37 15.42 126,103 -0.39(-2.47%)
Nov 10, 2014 15.80 16.16 15.71 15.81 82,409 -0.02(-0.13%)
Nov 07, 2014 15.40 15.88 15.29 15.83 123,030 +0.35(+2.23%)
Nov 06, 2014 16.41 16.83 14.80 15.48 248,953 -1.34(-7.94%)
Nov 05, 2014 15.68 17.27 15.39 16.82 200,442 +1.30(+8.38%)
Nov 04, 2014 15.39 15.93 15.28 15.52 125,975 +0.15(+0.98%)
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.