The Chefs Warehouse (NQ: CHEF )

31.75 USD +0.22 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.76 34.14 33.29 33.63 219,232 +0.14(+0.42%)
Oct 30, 2018 32.66 33.92 32.35 33.49 200,645 +0.88(+2.70%)
Oct 29, 2018 32.55 33.49 32.19 32.61 255,328 +0.15(+0.46%)
Oct 26, 2018 33.02 33.58 31.82 32.46 283,400 -0.87(-2.61%)
Oct 25, 2018 32.81 33.52 32.52 33.33 245,826 +0.66(+2.02%)
Oct 24, 2018 33.94 33.94 32.61 32.67 339,713 -0.32(-0.97%)
Oct 23, 2018 32.32 33.40 31.53 32.99 274,091 +0.35(+1.07%)
Oct 22, 2018 32.42 32.94 32.00 32.64 209,087 +0.24(+0.74%)
Oct 19, 2018 33.02 33.20 31.79 32.40 222,700 -0.38(-1.16%)
Oct 18, 2018 32.62 33.42 32.22 32.78 204,291 +0.07(+0.21%)
Oct 17, 2018 32.92 33.80 32.53 32.71 272,571 -0.40(-1.21%)
Oct 16, 2018 31.19 33.16 30.84 33.11 540,158 +2.00(+6.43%)
Oct 15, 2018 30.46 31.41 30.00 31.11 398,627 +0.55(+1.80%)
Oct 12, 2018 31.15 31.61 29.96 30.56 351,700 -0.38(-1.23%)
Oct 11, 2018 31.91 32.92 30.66 30.94 507,221 -1.10(-3.43%)
Oct 10, 2018 36.15 36.15 31.93 32.04 1,086,015 -4.35(-11.95%)
Oct 09, 2018 37.97 38.01 36.01 36.39 4,620,986 -1.79(-4.69%)
Oct 08, 2018 38.07 38.46 37.81 38.18 1,211,718 -0.13(-0.34%)
Oct 05, 2018 37.13 39.26 37.00 38.31 2,340,900 +3.96(+11.53%)
Oct 04, 2018 35.48 35.85 34.15 34.35 297,648 -1.33(-3.73%)
Oct 03, 2018 36.64 36.64 35.59 35.68 155,525 -0.93(-2.54%)
Oct 02, 2018 36.87 37.08 36.44 36.61 245,016 -0.28(-0.76%)
Oct 01, 2018 35.95 37.03 34.89 36.89 194,737 +0.54(+1.49%)
Sep 28, 2018 36.90 37.50 36.25 36.35 363,700 -0.60(-1.62%)
Sep 27, 2018 37.15 37.60 36.95 36.95 204,045 -0.25(-0.67%)
Sep 26, 2018 35.50 37.75 34.30 37.20 366,790 -0.40(-1.06%)
Sep 25, 2018 37.80 38.20 37.30 37.60 172,482 -0.10(-0.27%)
Sep 24, 2018 37.10 37.75 36.48 37.70 228,902 +0.65(+1.75%)
Sep 21, 2018 36.30 37.25 36.10 37.05 364,000 +0.70(+1.93%)
Sep 20, 2018 37.15 37.50 36.05 36.35 290,495 -0.80(-2.15%)
Sep 19, 2018 36.85 37.75 36.80 37.15 288,629 +0.40(+1.09%)
Sep 18, 2018 36.20 37.00 36.00 36.75 288,675 +0.65(+1.80%)
Sep 17, 2018 34.40 36.15 34.05 36.10 306,900 +1.80(+5.25%)
Sep 14, 2018 33.70 34.75 33.55 34.30 288,100 +0.55(+1.63%)
Sep 13, 2018 33.70 33.92 33.25 33.75 302,587 +0.00(+0.00%)
Sep 12, 2018 32.35 33.88 32.35 33.75 259,898 +1.55(+4.81%)
Sep 11, 2018 32.00 32.66 31.80 32.20 154,652 +0.20(+0.63%)
Sep 10, 2018 30.70 32.58 30.70 32.00 267,189 +1.35(+4.40%)
Sep 07, 2018 29.70 30.65 29.70 30.65 513,200 +0.95(+3.20%)
Sep 06, 2018 29.80 29.90 29.45 29.70 297,026 -0.05(-0.17%)
Sep 05, 2018 29.70 29.83 29.00 29.75 153,447 +0.05(+0.17%)
Sep 04, 2018 29.30 29.80 29.30 29.70 156,586 +0.30(+1.02%)
Aug 31, 2018 29.40 29.40 29.40 0 +0.50(+1.73%)
Aug 30, 2018 28.50 29.15 28.33 28.90 262,958 +0.40(+1.40%)
Aug 29, 2018 28.20 28.65 27.85 28.50 167,216 +0.40(+1.42%)
Aug 28, 2018 28.70 28.95 28.05 28.10 104,356 -0.65(-2.26%)
Aug 27, 2018 28.95 29.25 28.40 28.75 194,076 -0.20(-0.69%)
Aug 24, 2018 29.05 29.30 28.75 28.95 230,600 -0.10(-0.34%)
Aug 23, 2018 28.90 29.30 28.70 29.05 178,442 +0.05(+0.17%)
Aug 22, 2018 29.30 29.90 28.85 29.00 235,376 -0.30(-1.02%)
Aug 21, 2018 29.30 30.00 29.00 29.30 346,761 +0.20(+0.69%)
Aug 20, 2018 29.00 29.45 28.80 29.10 540,566 +0.20(+0.69%)
Aug 17, 2018 28.80 29.10 28.55 28.90 129,700 -0.05(-0.17%)
Aug 16, 2018 28.75 29.10 28.60 28.95 94,078 +0.25(+0.87%)
Aug 15, 2018 28.90 28.90 28.30 28.70 95,538 -0.25(-0.86%)
Aug 14, 2018 28.85 29.15 28.65 28.95 130,428 +0.15(+0.52%)
Aug 13, 2018 29.00 29.25 28.45 28.80 251,578 -0.05(-0.17%)
Aug 10, 2018 28.85 29.30 28.45 28.85 151,000 -0.20(-0.69%)
Aug 09, 2018 29.05 29.40 28.75 29.05 107,399 +0.05(+0.17%)
Aug 08, 2018 28.75 29.30 28.40 29.00 213,414 +0.25(+0.87%)
Aug 07, 2018 28.90 29.05 28.50 28.75 148,229 -0.10(-0.35%)
Aug 06, 2018 28.10 29.20 28.10 28.85 206,399 +0.60(+2.12%)
Aug 03, 2018 29.10 29.30 28.15 28.25 252,800 -0.80(-2.75%)
Aug 02, 2018 29.45 29.50 28.40 29.05 374,380 +2.20(+8.19%)
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.