The Chefs Warehouse (NQ: CHEF )

30.35 USD -0.72 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.85 33.45 32.01 32.55 319,279 +0.45(+1.40%)
Sep 29, 2021 32.51 32.95 32.01 32.10 132,237 -0.23(-0.71%)
Sep 28, 2021 32.74 33.06 32.16 32.33 186,076 -0.55(-1.67%)
Sep 27, 2021 32.27 33.98 32.27 32.88 481,490 +0.77(+2.40%)
Sep 24, 2021 31.39 32.38 31.36 32.11 210,382 +0.57(+1.81%)
Sep 23, 2021 31.11 31.68 30.92 31.54 336,887 +0.54(+1.74%)
Sep 22, 2021 30.94 31.27 30.82 31.00 239,525 +0.18(+0.58%)
Sep 21, 2021 30.46 31.23 30.07 30.82 241,216 +0.51(+1.68%)
Sep 20, 2021 29.58 30.65 29.41 30.31 321,905 -0.13(-0.43%)
Sep 17, 2021 29.16 30.63 28.75 30.44 820,971 +1.60(+5.55%)
Sep 16, 2021 27.88 28.98 27.80 28.84 740,060 +0.89(+3.18%)
Sep 15, 2021 27.04 28.01 26.71 27.95 195,826 +0.67(+2.46%)
Sep 14, 2021 27.91 27.91 26.90 27.28 174,347 -0.46(-1.66%)
Sep 13, 2021 27.68 27.90 26.86 27.74 156,726 +0.32(+1.17%)
Sep 10, 2021 28.41 28.41 27.35 27.42 274,488 -0.84(-2.97%)
Sep 09, 2021 28.36 29.01 27.75 28.26 436,289 -0.16(-0.56%)
Sep 08, 2021 29.58 29.61 28.39 28.42 224,719 -1.16(-3.92%)
Sep 07, 2021 28.94 29.65 28.81 29.58 427,191 +0.54(+1.86%)
Sep 03, 2021 29.68 29.75 28.77 29.04 281,660 -0.74(-2.48%)
Sep 02, 2021 30.01 30.60 29.63 29.78 460,006 -0.09(-0.30%)
Sep 01, 2021 30.27 30.27 29.42 29.87 377,331 -0.36(-1.19%)
Aug 31, 2021 29.94 30.54 29.94 30.23 468,097 +0.40(+1.34%)
Aug 30, 2021 30.37 30.54 29.25 29.83 259,490 -0.40(-1.32%)
Aug 27, 2021 29.20 30.42 29.20 30.23 338,238 +1.00(+3.42%)
Aug 26, 2021 29.72 30.12 29.21 29.23 202,174 -0.64(-2.14%)
Aug 25, 2021 29.71 30.51 29.39 29.87 184,986 +0.19(+0.64%)
Aug 24, 2021 29.22 29.80 28.69 29.68 308,474 +0.58(+1.99%)
Aug 23, 2021 29.01 29.33 28.73 29.10 154,481 +0.52(+1.82%)
Aug 20, 2021 27.54 28.73 27.33 28.58 180,132 +0.97(+3.51%)
Aug 19, 2021 27.55 27.95 27.07 27.61 279,821 -0.65(-2.30%)
Aug 18, 2021 28.59 29.07 28.15 28.26 179,613 -0.66(-2.28%)
Aug 17, 2021 28.89 29.24 28.61 28.92 147,347 -0.33(-1.13%)
Aug 16, 2021 29.32 29.69 28.98 29.25 137,735 -0.48(-1.61%)
Aug 13, 2021 30.81 30.81 29.29 29.73 234,044 -0.93(-3.03%)
Aug 12, 2021 30.53 30.75 30.05 30.66 155,456 -0.03(-0.10%)
Aug 11, 2021 30.47 31.05 29.92 30.69 210,163 +0.39(+1.29%)
Aug 10, 2021 29.51 30.33 29.10 30.30 216,275 +0.99(+3.38%)
Aug 09, 2021 29.72 29.76 28.87 29.31 247,209 -0.31(-1.05%)
Aug 06, 2021 29.68 30.04 29.18 29.62 182,911 +0.43(+1.47%)
Aug 05, 2021 27.66 29.23 27.55 29.19 318,880 +1.65(+5.99%)
Aug 04, 2021 27.70 28.21 27.19 27.54 250,150 -0.27(-0.97%)
Aug 03, 2021 28.48 28.50 26.97 27.81 403,288 -0.41(-1.45%)
Aug 02, 2021 29.05 30.16 28.08 28.22 363,238 -0.70(-2.42%)
Jul 30, 2021 29.10 29.51 28.32 28.92 338,436 -0.39(-1.33%)
Jul 29, 2021 30.21 30.77 29.24 29.31 756,943 -0.57(-1.91%)
Jul 28, 2021 31.26 32.24 29.59 29.88 1,155,408 +3.28(+12.33%)
Jul 27, 2021 27.07 27.14 26.24 26.60 419,899 -0.53(-1.95%)
Jul 26, 2021 26.61 27.22 26.07 27.13 280,887 +0.76(+2.88%)
Jul 23, 2021 26.73 26.91 25.98 26.37 209,667 -0.22(-0.83%)
Jul 22, 2021 27.47 27.47 26.46 26.59 239,606 -1.05(-3.80%)
Jul 21, 2021 27.96 28.60 27.55 27.64 287,317 -0.10(-0.36%)
Jul 20, 2021 26.65 28.08 26.58 27.74 361,018 +1.19(+4.48%)
Jul 19, 2021 26.36 27.11 25.60 26.55 493,778 -0.62(-2.28%)
Jul 16, 2021 28.37 28.40 27.12 27.17 424,999 -0.88(-3.14%)
Jul 15, 2021 28.19 28.61 27.42 28.05 220,482 -0.24(-0.85%)
Jul 14, 2021 29.04 29.14 28.25 28.29 202,971 -0.53(-1.84%)
Jul 13, 2021 30.05 30.14 28.79 28.82 209,287 -1.58(-5.20%)
Jul 12, 2021 30.88 30.88 30.26 30.40 144,796 -0.55(-1.78%)
Jul 09, 2021 30.01 30.96 29.71 30.95 168,635 +1.48(+5.02%)
Jul 08, 2021 29.31 30.13 28.65 29.47 298,087 -0.48(-1.60%)
Jul 07, 2021 30.15 30.46 29.48 29.95 258,046 -0.40(-1.32%)
Jul 06, 2021 31.14 31.14 30.09 30.35 242,531 -0.72(-2.32%)
Jul 02, 2021 31.40 31.52 30.86 31.07 274,296 -0.27(-0.86%)
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.