The Chefs Warehouse (NQ: CHEF )

33.66 +1.17 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.05 15.20 13.85 14.00 242,037 -1.10(-7.28%)
Feb 27, 2017 15.00 15.40 14.70 15.10 173,016 +0.05(+0.33%)
Feb 24, 2017 14.25 15.10 14.20 15.05 146,399 +0.70(+4.88%)
Feb 23, 2017 15.20 15.25 14.25 14.35 219,873 -0.90(-5.90%)
Feb 22, 2017 15.90 16.75 14.75 15.25 419,742 -0.65(-4.09%)
Feb 21, 2017 15.85 16.00 15.70 15.90 133,227 +0.10(+0.63%)
Feb 17, 2017 15.80 15.80 15.80 0 -0.15(-0.94%)
Feb 16, 2017 16.05 16.20 15.90 15.95 100,445 -0.10(-0.62%)
Feb 15, 2017 16.10 16.25 15.85 16.05 216,511 -0.15(-0.93%)
Feb 14, 2017 16.65 16.65 16.10 16.20 145,233 -0.45(-2.70%)
Feb 13, 2017 16.85 17.15 16.60 16.65 80,626 -0.25(-1.48%)
Feb 10, 2017 16.50 16.95 16.45 16.90 278,590 +0.45(+2.74%)
Feb 09, 2017 16.35 16.65 16.20 16.45 212,448 +0.15(+0.92%)
Feb 08, 2017 16.70 16.85 16.20 16.30 119,373 -0.45(-2.69%)
Feb 07, 2017 16.70 16.90 15.77 16.75 92,043 +0.10(+0.60%)
Feb 06, 2017 16.80 16.85 16.60 16.65 91,037 -0.20(-1.19%)
Feb 03, 2017 16.85 17.05 16.70 16.85 101,397 +0.05(+0.30%)
Feb 02, 2017 16.70 16.95 16.35 16.80 100,281 +0.10(+0.60%)
Feb 01, 2017 16.80 17.15 16.55 16.70 127,395 +0.00(+0.00%)
Jan 31, 2017 16.40 16.80 16.30 16.70 123,984 -0.05(-0.30%)
Jan 30, 2017 16.10 16.80 15.75 16.75 201,139 +0.60(+3.72%)
Jan 27, 2017 16.20 16.30 16.00 16.15 137,630 +0.10(+0.62%)
Jan 26, 2017 15.65 16.15 15.45 16.05 187,379 +0.45(+2.88%)
Jan 25, 2017 15.80 16.15 15.50 15.60 130,656 -0.15(-0.95%)
Jan 24, 2017 15.25 15.80 15.10 15.75 195,301 +0.55(+3.62%)
Jan 23, 2017 15.10 15.40 15.10 15.20 119,771 -0.05(-0.33%)
Jan 20, 2017 15.15 15.35 15.10 15.25 146,773 +0.10(+0.66%)
Jan 19, 2017 15.20 15.40 15.00 15.15 162,489 -0.10(-0.66%)
Jan 18, 2017 15.30 15.30 15.05 15.25 139,303 +0.05(+0.33%)
Jan 17, 2017 15.40 15.50 15.05 15.20 172,152 -0.25(-1.62%)
Jan 13, 2017 15.45 15.45 15.45 0 +0.25(+1.64%)
Jan 12, 2017 15.50 15.60 15.05 15.20 144,659 -0.30(-1.94%)
Jan 11, 2017 15.90 15.95 15.45 15.50 195,649 -0.40(-2.52%)
Jan 10, 2017 16.05 16.20 15.85 15.90 213,928 -0.10(-0.62%)
Jan 09, 2017 15.90 16.25 15.65 16.00 91,285 +0.05(+0.31%)
Jan 06, 2017 16.00 16.10 15.80 15.95 117,956 -0.05(-0.31%)
Jan 05, 2017 15.95 16.10 15.60 16.00 145,371 +0.05(+0.31%)
Jan 04, 2017 15.60 16.25 15.50 15.95 130,509 +0.30(+1.92%)
Jan 03, 2017 16.00 16.30 15.55 15.65 240,348 -0.15(-0.95%)
Dec 30, 2016 15.80 15.80 15.80 0 -0.35(-2.17%)
Dec 29, 2016 15.75 16.21 15.75 16.15 146,748 +0.35(+2.22%)
Dec 28, 2016 15.35 15.88 15.30 15.80 167,990 +0.40(+2.60%)
Dec 27, 2016 15.45 15.70 15.35 15.40 79,848 -0.10(-0.65%)
Dec 23, 2016 15.50 15.50 15.50 0 -0.10(-0.64%)
Dec 22, 2016 16.20 16.20 15.47 15.60 119,015 -0.50(-3.11%)
Dec 21, 2016 16.05 16.35 15.90 16.10 85,450 -0.05(-0.31%)
Dec 20, 2016 16.20 16.45 15.76 16.15 184,910 +0.10(+0.62%)
Dec 19, 2016 15.50 16.75 15.20 16.05 262,219 +0.60(+3.88%)
Dec 16, 2016 15.50 15.65 15.28 15.45 263,993 +0.05(+0.32%)
Dec 15, 2016 14.65 15.50 14.55 15.40 163,036 +0.80(+5.48%)
Dec 14, 2016 14.65 14.95 14.47 14.60 97,363 -0.10(-0.68%)
Dec 13, 2016 14.65 15.20 14.55 14.70 176,106 +0.20(+1.38%)
Dec 12, 2016 14.85 15.05 14.45 14.50 122,490 -0.40(-2.68%)
Dec 09, 2016 14.60 15.10 14.45 14.90 156,006 +0.40(+2.76%)
Dec 08, 2016 14.10 14.85 13.95 14.50 168,180 +0.45(+3.20%)
Dec 07, 2016 14.00 14.25 13.95 14.05 128,306 +0.10(+0.72%)
Dec 06, 2016 14.05 14.20 13.65 13.95 181,538 -0.15(-1.06%)
Dec 05, 2016 13.25 14.15 13.25 14.10 254,801 +0.90(+6.82%)
Dec 02, 2016 12.80 13.45 12.75 13.20 145,823 +0.30(+2.33%)
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.