The Chefs Warehouse (NQ: CHEF )

33.24 USD +0.48 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.86 31.91 30.57 31.83 372,260 +0.98(+3.18%)
Jun 29, 2021 31.04 31.36 30.72 30.85 143,265 -0.19(-0.61%)
Jun 28, 2021 32.25 32.25 30.97 31.04 218,433 -1.28(-3.96%)
Jun 25, 2021 33.57 33.62 32.31 32.32 402,293 -1.15(-3.44%)
Jun 24, 2021 32.42 33.52 32.17 33.47 375,940 +1.35(+4.20%)
Jun 23, 2021 31.40 32.56 31.10 32.12 252,217 +0.75(+2.39%)
Jun 22, 2021 31.27 31.42 29.75 31.37 479,207 -0.04(-0.13%)
Jun 21, 2021 31.12 31.60 30.90 31.41 292,902 +0.43(+1.39%)
Jun 18, 2021 31.34 31.57 30.25 30.98 479,373 -0.87(-2.73%)
Jun 17, 2021 32.10 32.71 31.49 31.85 285,057 -0.06(-0.19%)
Jun 16, 2021 32.55 32.70 31.67 31.91 145,724 -0.64(-1.97%)
Jun 15, 2021 31.80 32.84 31.58 32.55 240,841 +0.67(+2.10%)
Jun 14, 2021 32.76 32.95 31.77 31.88 181,871 -0.84(-2.57%)
Jun 11, 2021 32.44 32.88 32.42 32.72 176,712 +0.47(+1.46%)
Jun 10, 2021 33.10 33.10 32.10 32.25 194,475 -0.63(-1.92%)
Jun 09, 2021 33.54 33.81 32.71 32.88 296,356 -0.82(-2.43%)
Jun 08, 2021 32.66 33.91 32.65 33.70 250,928 +1.22(+3.76%)
Jun 07, 2021 30.94 32.56 30.94 32.48 295,254 +1.66(+5.39%)
Jun 04, 2021 30.69 31.15 30.36 30.82 340,082 -0.08(-0.26%)
Jun 03, 2021 31.63 31.63 30.53 30.90 223,161 -0.95(-2.98%)
Jun 02, 2021 31.35 32.00 30.41 31.85 382,904 +0.72(+2.31%)
Jun 01, 2021 30.88 31.35 30.56 31.13 368,187 +0.37(+1.20%)
May 28, 2021 30.80 31.18 30.31 30.76 259,960 +0.16(+0.52%)
May 27, 2021 31.66 31.92 30.46 30.60 610,123 -0.76(-2.42%)
May 26, 2021 30.78 31.64 30.43 31.36 225,743 +0.63(+2.05%)
May 25, 2021 30.99 31.39 30.46 30.73 279,088 -0.28(-0.90%)
May 24, 2021 31.54 31.55 30.63 31.01 226,645 -0.21(-0.67%)
May 21, 2021 30.76 31.34 30.21 31.22 299,038 +0.78(+2.56%)
May 20, 2021 30.01 30.45 29.48 30.44 288,675 +0.53(+1.77%)
May 19, 2021 30.21 30.21 29.53 29.91 332,343 -0.73(-2.38%)
May 18, 2021 31.03 31.46 30.41 30.64 272,802 -0.30(-0.97%)
May 17, 2021 31.02 31.40 30.31 30.94 160,986 -0.42(-1.34%)
May 14, 2021 30.79 31.47 30.47 31.36 267,868 +0.85(+2.79%)
May 13, 2021 29.63 31.04 29.54 30.51 337,488 +0.92(+3.11%)
May 12, 2021 30.15 30.95 29.41 29.59 442,636 -0.89(-2.92%)
May 11, 2021 30.57 31.27 29.69 30.48 442,594 -1.20(-3.79%)
May 10, 2021 32.06 32.27 31.33 31.68 395,845 -0.52(-1.61%)
May 07, 2021 31.57 32.50 31.12 32.20 330,866 +0.63(+2.00%)
May 06, 2021 31.66 31.92 30.96 31.57 354,772 -0.05(-0.16%)
May 05, 2021 31.77 31.85 31.11 31.62 350,363 +0.08(+0.25%)
May 04, 2021 31.23 31.58 30.25 31.54 332,829 +0.03(+0.10%)
May 03, 2021 32.68 32.72 31.41 31.51 406,747 -0.72(-2.23%)
Apr 30, 2021 31.64 32.70 31.64 32.23 423,700 -0.11(-0.34%)
Apr 29, 2021 33.00 33.38 30.86 32.34 815,752 -0.35(-1.07%)
Apr 28, 2021 35.33 35.51 31.68 32.69 1,313,576 -2.51(-7.13%)
Apr 27, 2021 34.65 35.40 34.65 35.20 523,902 +0.54(+1.56%)
Apr 26, 2021 34.78 35.56 34.39 34.66 279,606 -0.08(-0.23%)
Apr 23, 2021 34.47 35.41 34.10 34.74 294,900 +0.40(+1.16%)
Apr 22, 2021 34.41 35.12 34.06 34.34 398,663 -0.13(-0.38%)
Apr 21, 2021 31.85 34.48 31.47 34.47 548,137 +3.00(+9.53%)
Apr 20, 2021 33.33 33.38 30.81 31.47 397,913 -1.51(-4.58%)
Apr 19, 2021 33.73 33.73 32.81 32.98 297,258 -0.92(-2.71%)
Apr 16, 2021 34.23 34.43 33.30 33.90 225,700 -0.11(-0.32%)
Apr 15, 2021 33.02 34.09 32.64 34.01 247,135 +1.23(+3.75%)
Apr 14, 2021 32.98 33.99 32.71 32.78 178,023 -0.04(-0.12%)
Apr 13, 2021 32.70 32.99 31.74 32.82 470,109 -0.02(-0.06%)
Apr 12, 2021 32.11 33.11 31.56 32.84 292,791 +0.88(+2.75%)
Apr 09, 2021 31.50 32.17 31.46 31.96 190,800 +0.29(+0.92%)
Apr 08, 2021 31.57 31.97 31.02 31.67 326,073 +0.14(+0.44%)
Apr 07, 2021 32.09 32.50 31.39 31.53 186,359 -0.47(-1.47%)
Apr 06, 2021 31.86 32.93 31.83 32.00 337,205 +0.37(+1.17%)
Apr 05, 2021 31.99 32.18 30.92 31.63 352,639 +0.37(+1.18%)
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.