The Chefs Warehouse (NQ: CHEF )

37.12 +0.97 (+2.67%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.85 20.45 19.70 20.25 173,188 +0.65(+3.32%)
Nov 29, 2017 19.55 20.00 19.55 19.60 127,483 -0.05(-0.25%)
Nov 28, 2017 19.40 19.95 19.25 19.65 171,534 +0.40(+2.08%)
Nov 27, 2017 19.45 19.75 19.15 19.25 134,133 -0.30(-1.53%)
Nov 24, 2017 19.10 19.65 18.70 19.55 68,035 +0.55(+2.89%)
Nov 22, 2017 18.65 19.30 18.65 19.00 109,037 +0.40(+2.15%)
Nov 21, 2017 18.95 18.95 18.50 18.60 130,067 -0.30(-1.59%)
Nov 20, 2017 18.55 19.00 18.45 18.90 106,684 +0.30(+1.61%)
Nov 17, 2017 18.25 18.90 18.25 18.60 171,041 +0.20(+1.09%)
Nov 16, 2017 18.20 18.70 17.85 18.40 229,702 +0.20(+1.10%)
Nov 15, 2017 17.40 18.30 17.30 18.20 286,815 +0.65(+3.70%)
Nov 14, 2017 18.50 18.55 17.45 17.55 282,039 -1.05(-5.65%)
Nov 13, 2017 17.40 19.05 17.25 18.60 487,733 +1.80(+10.71%)
Nov 10, 2017 16.60 17.05 16.15 16.80 385,505 +0.20(+1.20%)
Nov 09, 2017 20.35 20.35 16.45 16.60 825,788 -3.75(-18.43%)
Nov 08, 2017 20.40 20.53 19.55 20.35 177,053 -0.20(-0.97%)
Nov 07, 2017 21.15 21.20 20.40 20.55 348,692 -0.60(-2.84%)
Nov 06, 2017 20.90 21.25 20.60 21.15 127,153 +0.25(+1.20%)
Nov 03, 2017 20.85 21.20 20.75 20.90 109,268 +0.05(+0.24%)
Nov 02, 2017 20.95 21.00 20.55 20.85 116,422 +0.05(+0.24%)
Nov 01, 2017 20.15 20.90 20.00 20.80 127,179 +0.85(+4.26%)
Oct 31, 2017 19.80 20.10 19.70 19.95 130,329 +0.20(+1.01%)
Oct 30, 2017 20.00 20.10 19.60 19.75 119,715 -0.25(-1.25%)
Oct 27, 2017 19.90 20.25 19.50 20.00 98,443 +0.15(+0.76%)
Oct 26, 2017 20.15 20.75 19.15 19.85 157,352 -0.25(-1.24%)
Oct 25, 2017 20.05 20.40 19.85 20.10 123,147 +0.00(+0.00%)
Oct 24, 2017 20.35 20.55 20.05 20.10 139,807 -0.20(-0.99%)
Oct 23, 2017 20.90 21.90 20.25 20.30 362,686 -0.35(-1.69%)
Oct 20, 2017 21.15 21.32 20.45 20.65 418,043 -0.30(-1.43%)
Oct 19, 2017 21.05 21.23 20.80 20.95 93,196 -0.10(-0.48%)
Oct 18, 2017 20.65 21.40 20.60 21.05 254,778 +0.30(+1.45%)
Oct 17, 2017 20.50 20.80 20.10 20.75 131,621 +0.20(+0.97%)
Oct 16, 2017 20.10 20.60 19.80 20.55 64,842 +0.50(+2.49%)
Oct 13, 2017 19.95 20.35 19.75 20.05 125,507 +0.10(+0.50%)
Oct 12, 2017 19.70 20.35 19.65 19.95 86,590 +0.30(+1.53%)
Oct 11, 2017 19.95 20.20 19.55 19.65 107,212 -0.20(-1.01%)
Oct 10, 2017 19.95 20.40 19.60 19.85 130,556 -0.05(-0.25%)
Oct 09, 2017 20.60 20.70 19.85 19.90 174,320 -0.45(-2.21%)
Oct 06, 2017 19.90 20.50 19.90 20.35 115,145 +0.35(+1.75%)
Oct 05, 2017 19.65 20.05 19.35 20.00 157,962 +0.40(+2.04%)
Oct 04, 2017 19.85 20.00 19.50 19.60 70,991 -0.20(-1.01%)
Oct 03, 2017 19.40 19.90 19.40 19.80 116,878 +0.15(+0.76%)
Oct 02, 2017 19.35 19.65 19.10 19.65 87,340 +0.35(+1.81%)
Sep 29, 2017 19.65 19.85 19.25 19.30 130,734 -0.40(-2.03%)
Sep 28, 2017 19.60 19.95 19.40 19.70 114,156 +0.00(+0.00%)
Sep 27, 2017 19.90 19.80 19.30 19.70 184,673 -0.10(-0.51%)
Sep 26, 2017 19.30 19.95 19.10 19.80 198,052 +0.60(+3.13%)
Sep 25, 2017 18.80 19.25 18.65 19.20 139,916 +0.35(+1.86%)
Sep 22, 2017 18.80 18.90 18.15 18.85 139,883 +0.00(+0.00%)
Sep 21, 2017 18.75 18.90 18.40 18.85 198,580 +0.15(+0.80%)
Sep 20, 2017 18.25 18.75 17.95 18.70 114,247 +0.50(+2.75%)
Sep 19, 2017 18.05 18.20 17.75 18.20 117,662 +0.10(+0.55%)
Sep 18, 2017 17.60 18.20 17.45 18.10 290,877 +0.55(+3.13%)
Sep 15, 2017 16.90 17.55 16.65 17.55 201,558 +0.70(+4.15%)
Sep 14, 2017 16.75 17.05 16.65 16.85 84,432 +0.00(+0.00%)
Sep 13, 2017 16.65 17.00 16.65 16.85 213,507 +0.20(+1.20%)
Sep 12, 2017 16.75 16.85 16.50 16.65 62,100 -0.10(-0.60%)
Sep 11, 2017 16.65 16.95 16.52 16.75 122,016 +0.15(+0.90%)
Sep 08, 2017 16.85 16.90 16.45 16.60 79,563 -0.35(-2.06%)
Sep 07, 2017 17.30 17.30 16.80 16.95 104,617 -0.30(-1.74%)
Sep 06, 2017 17.25 17.40 17.05 17.25 125,027 +0.10(+0.58%)
Sep 05, 2017 17.40 17.50 17.12 17.15 127,548 -0.25(-1.44%)
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.