The Chefs Warehouse (NQ: CHEF )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.45 32.00 31.00 31.98 233,300 +0.65(+2.07%)
Dec 28, 2018 31.80 32.66 31.04 31.33 198,700 -0.43(-1.35%)
Dec 27, 2018 30.90 31.78 30.00 31.76 261,410 +0.55(+1.76%)
Dec 26, 2018 30.77 31.44 30.03 31.21 254,891 +0.91(+3.00%)
Dec 24, 2018 29.97 30.66 29.97 30.30 207,100 +0.23(+0.76%)
Dec 21, 2018 31.95 31.95 30.01 30.07 638,500 -1.98(-6.18%)
Dec 20, 2018 33.58 34.01 31.01 32.05 584,227 -1.68(-4.98%)
Dec 19, 2018 34.07 35.13 33.45 33.73 169,794 -0.25(-0.74%)
Dec 18, 2018 35.33 36.12 33.76 33.98 269,341 -1.20(-3.41%)
Dec 17, 2018 36.41 36.66 34.83 35.18 283,367 -1.28(-3.51%)
Dec 14, 2018 37.18 37.65 36.22 36.46 175,200 -1.04(-2.77%)
Dec 13, 2018 37.97 38.16 37.06 37.50 151,919 -0.46(-1.21%)
Dec 12, 2018 37.99 38.65 37.60 37.96 176,757 +0.46(+1.23%)
Dec 11, 2018 37.38 38.00 37.04 37.50 192,714 +0.27(+0.73%)
Dec 10, 2018 36.75 37.73 36.75 37.23 172,275 +0.47(+1.28%)
Dec 07, 2018 37.63 38.01 36.54 36.76 170,400 -0.86(-2.29%)
Dec 06, 2018 36.74 37.69 36.03 37.62 205,833 +0.39(+1.05%)
Dec 04, 2018 38.83 39.12 37.10 37.23 327,000 -1.60(-4.12%)
Dec 03, 2018 38.53 38.84 38.01 38.83 248,547 +0.72(+1.89%)
Nov 30, 2018 38.30 38.76 37.37 38.11 176,100 -0.09(-0.24%)
Nov 29, 2018 37.86 38.79 37.36 38.20 186,309 +0.34(+0.90%)
Nov 28, 2018 36.16 37.90 36.16 37.86 223,367 +1.67(+4.61%)
Nov 27, 2018 36.49 36.68 35.83 36.19 118,130 -0.31(-0.85%)
Nov 26, 2018 36.43 36.78 36.15 36.50 200,635 +0.33(+0.91%)
Nov 23, 2018 34.90 36.39 34.90 36.17 74,100 +1.20(+3.43%)
Nov 21, 2018 34.97 34.97 34.97 0 -0.03(-0.09%)
Nov 20, 2018 35.25 35.91 34.50 35.00 283,067 -0.50(-1.41%)
Nov 19, 2018 36.52 37.07 35.02 35.50 193,553 -0.94(-2.58%)
Nov 16, 2018 36.20 36.92 35.89 36.44 257,200 +0.00(+0.00%)
Nov 15, 2018 36.02 36.76 35.83 36.44 177,503 +0.40(+1.11%)
Nov 14, 2018 34.83 36.31 34.73 36.04 316,192 +1.49(+4.31%)
Nov 13, 2018 35.46 35.48 34.53 34.55 161,846 -0.67(-1.90%)
Nov 12, 2018 35.12 35.67 34.59 35.22 330,410 +0.16(+0.46%)
Nov 09, 2018 36.26 37.09 34.93 35.06 226,300 -1.27(-3.50%)
Nov 08, 2018 36.63 36.97 35.20 36.33 344,841 -0.31(-0.85%)
Nov 07, 2018 35.10 37.63 34.82 36.64 925,533 +1.69(+4.84%)
Nov 06, 2018 34.48 35.30 34.48 34.95 353,379 +0.48(+1.39%)
Nov 05, 2018 35.00 35.00 34.04 34.47 301,892 -0.53(-1.51%)
Nov 02, 2018 32.17 35.06 30.40 35.00 617,500 +1.20(+3.55%)
Nov 01, 2018 33.67 34.17 33.39 33.80 394,699 +0.17(+0.51%)
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 37.09 36.44 36.61 245,016 -0.28(-0.76%)
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.