The Chefs Warehouse (NQ: CHEF )

34.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.77 33.02 31.25 32.85 232,436 +0.85(+2.66%)
Feb 25, 2022 32.14 32.99 31.97 32.00 316,840 -0.44(-1.36%)
Feb 24, 2022 30.29 32.51 30.00 32.44 159,599 +1.18(+3.77%)
Feb 23, 2022 32.22 32.30 31.14 31.26 160,379 -0.77(-2.40%)
Feb 22, 2022 32.16 32.98 31.84 32.03 185,031 -0.65(-1.99%)
Feb 18, 2022 32.68 0 -0.29(-0.88%)
Feb 17, 2022 32.25 33.17 32.00 32.97 285,931 +0.44(+1.35%)
Feb 16, 2022 33.54 33.54 32.13 32.53 292,959 -1.21(-3.59%)
Feb 15, 2022 33.35 34.30 33.05 33.74 255,936 +0.52(+1.57%)
Feb 14, 2022 34.01 34.01 32.65 33.22 350,372 -0.75(-2.21%)
Feb 11, 2022 33.51 34.69 33.07 33.97 314,754 +0.38(+1.13%)
Feb 10, 2022 35.01 35.33 33.08 33.59 344,877 -1.37(-3.92%)
Feb 09, 2022 32.01 35.51 31.44 34.96 719,622 +3.71(+11.87%)
Feb 08, 2022 30.62 31.78 30.39 31.25 301,681 +0.56(+1.82%)
Feb 07, 2022 29.80 31.00 29.61 30.69 211,918 +0.89(+2.99%)
Feb 04, 2022 29.39 29.91 28.92 29.80 178,750 +0.39(+1.33%)
Feb 03, 2022 29.06 28.91 29.41 196,775 -0.10(-0.34%)
Feb 02, 2022 29.48 30.24 29.33 29.51 198,360 +0.13(+0.44%)
Feb 01, 2022 29.88 30.14 29.30 29.38 228,613 -0.46(-1.54%)
Jan 31, 2022 28.33 30.11 29.84 260,161 +1.16(+4.04%)
Jan 28, 2022 28.83 29.44 27.55 28.68 285,843 -0.14(-0.49%)
Jan 27, 2022 29.67 30.29 28.44 28.82 277,416 -0.79(-2.67%)
Jan 26, 2022 31.23 31.84 29.48 29.61 301,039 -1.16(-3.77%)
Jan 25, 2022 30.77 31.09 29.28 30.77 114,626 -0.45(-1.44%)
Jan 24, 2022 29.78 31.42 29.20 31.22 409,240 +0.67(+2.19%)
Jan 21, 2022 31.48 32.11 30.55 30.55 346,632 -1.31(-4.11%)
Jan 20, 2022 32.23 33.33 31.78 31.86 130,428 -0.37(-1.15%)
Jan 19, 2022 32.11 32.57 31.70 32.23 147,919 +0.10(+0.31%)
Jan 18, 2022 32.51 32.80 31.78 32.13 214,156 -0.56(-1.71%)
Jan 14, 2022 32.69 0 +0.01(+0.03%)
Jan 13, 2022 32.23 33.00 32.00 32.68 150,115 +0.71(+2.22%)
Jan 12, 2022 33.20 33.43 31.56 31.97 215,156 -1.16(-3.50%)
Jan 11, 2022 32.21 33.18 31.14 33.13 250,590 +1.45(+4.58%)
Jan 10, 2022 31.53 31.91 30.66 31.68 265,516 -0.13(-0.41%)
Jan 07, 2022 33.15 33.50 31.78 31.81 343,634 -1.35(-4.07%)
Jan 06, 2022 33.53 34.17 33.12 33.16 153,901 -0.32(-0.96%)
Jan 05, 2022 34.34 35.22 33.41 33.48 221,271 -0.70(-2.05%)
Jan 04, 2022 34.40 34.94 34.00 34.18 186,021 -0.32(-0.93%)
Jan 03, 2022 33.65 34.80 33.36 34.50 230,274 +1.20(+3.60%)
Dec 31, 2021 33.17 33.63 32.78 33.30 250,524 -0.02(-0.06%)
Dec 30, 2021 33.22 33.80 32.83 33.32 139,693 +0.10(+0.30%)
Dec 29, 2021 32.95 33.30 32.73 33.22 168,698 +0.25(+0.76%)
Dec 28, 2021 32.98 33.56 32.78 32.97 97,470 +0.04(+0.12%)
Dec 27, 2021 32.46 32.93 31.81 32.93 192,528 +0.36(+1.11%)
Dec 23, 2021 32.15 32.84 31.82 32.57 93,698 +0.40(+1.24%)
Dec 22, 2021 31.53 32.28 31.41 32.17 158,577 +0.66(+2.09%)
Dec 21, 2021 30.56 31.55 30.56 31.51 166,954 +1.32(+4.37%)
Dec 20, 2021 29.81 30.34 29.57 30.19 166,883 -0.48(-1.57%)
Dec 17, 2021 30.63 31.25 29.91 30.67 605,927 +0.77(+2.58%)
Dec 16, 2021 32.00 32.49 29.66 29.90 264,145 -1.73(-5.47%)
Dec 15, 2021 31.41 31.66 30.26 31.63 267,914 +0.14(+0.44%)
Dec 14, 2021 31.21 32.00 30.68 31.49 158,214 +0.24(+0.77%)
Dec 13, 2021 31.24 31.63 30.21 31.25 321,148 -0.28(-0.89%)
Dec 10, 2021 32.60 32.84 31.46 31.53 198,705 -0.89(-2.75%)
Dec 09, 2021 32.81 33.40 32.37 32.42 112,252 -0.82(-2.47%)
Dec 08, 2021 32.93 33.95 32.45 33.24 211,116 +0.48(+1.47%)
Dec 07, 2021 33.25 33.75 32.48 32.76 156,049 +0.17(+0.52%)
Dec 06, 2021 31.11 32.99 30.87 32.59 193,065 +1.87(+6.09%)
Dec 03, 2021 31.81 31.98 30.40 30.72 265,211 -0.85(-2.69%)
Dec 02, 2021 30.91 31.82 30.27 31.57 319,590 +1.22(+4.02%)
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.