The Chefs Warehouse (NQ: CHEF )

32.76 USD +0.17 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.79 32.18 30.18 31.14 441,100 +0.52(+1.70%)
Feb 25, 2021 32.42 32.89 30.46 30.62 678,427 -2.79(-8.35%)
Feb 24, 2021 31.98 33.60 31.80 33.41 440,399 +1.41(+4.41%)
Feb 23, 2021 31.00 32.33 29.79 32.00 321,018 +0.64(+2.04%)
Feb 22, 2021 30.63 32.37 30.02 31.36 547,771 +0.71(+2.32%)
Feb 19, 2021 29.72 31.18 29.72 30.65 412,100 +1.14(+3.86%)
Feb 18, 2021 28.90 30.19 28.66 29.51 319,332 +0.05(+0.17%)
Feb 17, 2021 29.41 29.60 28.35 29.46 434,554 -0.32(-1.07%)
Feb 16, 2021 30.60 30.96 29.40 29.78 389,631 -0.53(-1.75%)
Feb 12, 2021 29.44 30.40 29.06 30.31 519,400 +0.65(+2.19%)
Feb 11, 2021 30.15 30.68 29.16 29.66 612,082 +0.19(+0.64%)
Feb 10, 2021 30.00 31.02 28.86 29.47 783,683 -0.86(-2.84%)
Feb 09, 2021 30.85 31.00 29.82 30.33 552,357 -0.64(-2.07%)
Feb 08, 2021 31.41 31.97 30.66 30.97 358,706 -0.24(-0.77%)
Feb 05, 2021 31.00 31.51 30.10 31.21 314,800 +0.48(+1.56%)
Feb 04, 2021 29.88 30.90 29.39 30.73 309,353 +1.06(+3.57%)
Feb 03, 2021 28.11 29.87 27.88 29.67 505,252 +1.84(+6.61%)
Feb 02, 2021 27.64 27.96 26.73 27.83 628,491 +0.78(+2.88%)
Feb 01, 2021 27.34 27.71 26.66 27.05 422,334 -0.24(-0.88%)
Jan 29, 2021 29.72 29.98 26.63 27.29 756,200 -2.78(-9.25%)
Jan 28, 2021 28.75 30.39 28.75 30.07 565,498 +1.13(+3.90%)
Jan 27, 2021 27.53 30.96 27.53 28.94 873,148 -0.33(-1.13%)
Jan 26, 2021 29.71 30.39 29.20 29.27 521,068 +0.13(+0.45%)
Jan 25, 2021 28.22 29.33 27.74 29.14 684,745 +0.52(+1.82%)
Jan 22, 2021 28.11 28.68 27.64 28.62 558,600 +0.08(+0.28%)
Jan 21, 2021 27.30 28.64 27.09 28.54 487,448 +0.96(+3.48%)
Jan 20, 2021 26.43 27.61 25.93 27.58 472,060 +1.39(+5.31%)
Jan 19, 2021 26.80 27.16 25.88 26.19 478,693 -0.20(-0.76%)
Jan 15, 2021 26.91 27.35 26.16 26.39 372,900 -0.73(-2.69%)
Jan 14, 2021 26.15 27.37 26.15 27.12 531,440 +0.88(+3.35%)
Jan 13, 2021 26.18 26.72 25.77 26.24 224,962 +0.11(+0.42%)
Jan 12, 2021 24.92 26.68 24.92 26.13 469,224 +1.26(+5.07%)
Jan 11, 2021 24.97 25.86 24.50 24.87 337,937 -0.54(-2.13%)
Jan 08, 2021 25.40 25.45 24.20 25.41 513,300 +0.06(+0.24%)
Jan 07, 2021 26.13 26.74 25.22 25.35 563,998 -0.77(-2.95%)
Jan 06, 2021 25.85 26.71 25.62 26.12 567,167 +0.55(+2.15%)
Jan 05, 2021 24.89 25.96 24.72 25.57 571,261 +0.63(+2.53%)
Jan 04, 2021 25.91 25.91 23.84 24.94 501,589 -0.75(-2.92%)
Dec 31, 2020 25.69 25.69 25.69 405,728 +0.14(+0.55%)
Dec 30, 2020 24.78 25.89 24.40 25.55 405,728 +0.88(+3.57%)
Dec 29, 2020 24.41 24.80 23.80 24.67 342,071 +0.22(+0.90%)
Dec 28, 2020 24.69 24.92 23.98 24.45 440,021 +0.56(+2.34%)
Dec 24, 2020 25.07 25.31 23.68 23.89 505,900 -1.19(-4.74%)
Dec 23, 2020 24.65 25.40 24.50 25.08 361,461 +0.58(+2.37%)
Dec 22, 2020 24.29 24.82 23.42 24.50 413,324 +0.40(+1.66%)
Dec 21, 2020 23.04 24.39 23.04 24.10 617,840 -0.49(-1.99%)
Dec 18, 2020 24.42 25.25 24.37 24.59 925,100 +0.20(+0.82%)
Dec 17, 2020 24.00 24.65 23.81 24.39 449,154 +0.54(+2.26%)
Dec 16, 2020 23.77 24.25 23.17 23.85 471,566 +0.07(+0.29%)
Dec 15, 2020 23.62 24.01 21.82 23.78 1,071,349 +0.48(+2.06%)
Dec 14, 2020 24.20 24.48 22.99 23.30 674,926 -0.10(-0.43%)
Dec 11, 2020 25.42 25.62 23.27 23.40 998,900 -2.32(-9.02%)
Dec 10, 2020 25.81 26.54 25.52 25.72 504,692 -0.36(-1.38%)
Dec 09, 2020 25.39 26.30 25.14 26.08 593,543 +0.92(+3.66%)
Dec 08, 2020 24.13 25.39 24.02 25.16 425,207 +0.82(+3.37%)
Dec 07, 2020 26.30 26.41 24.24 24.34 804,831 -1.82(-6.96%)
Dec 04, 2020 25.12 26.21 24.84 26.16 540,800 +1.28(+5.14%)
Dec 03, 2020 24.38 25.46 24.09 24.88 646,831 +0.57(+2.34%)
Dec 02, 2020 23.43 24.43 23.05 24.31 497,017 +0.66(+2.79%)
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.