The Chefs Warehouse (NQ: CHEF )

35.19 +1.53 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.75 27.75 27.00 27.20 91,186 -0.55(-1.98%)
May 30, 2018 27.75 28.45 27.30 27.75 134,467 +0.00(+0.00%)
May 29, 2018 27.55 27.78 27.30 27.75 99,893 +0.10(+0.36%)
May 25, 2018 27.65 27.65 27.65 0 +0.10(+0.36%)
May 24, 2018 27.65 27.75 27.35 27.55 68,143 -0.05(-0.18%)
May 23, 2018 27.10 27.65 26.90 27.60 101,676 +0.45(+1.66%)
May 22, 2018 27.65 27.70 27.15 27.15 100,409 -0.35(-1.27%)
May 21, 2018 27.90 27.90 27.40 27.50 143,384 -0.25(-0.90%)
May 18, 2018 28.50 28.50 27.70 27.75 121,377 -0.60(-2.12%)
May 17, 2018 27.85 28.45 27.75 28.35 127,301 +0.60(+2.16%)
May 16, 2018 27.90 28.00 27.60 27.75 97,304 -0.05(-0.18%)
May 15, 2018 27.40 27.95 27.25 27.80 99,051 +0.30(+1.09%)
May 14, 2018 27.70 27.85 27.30 27.50 175,462 -0.20(-0.72%)
May 11, 2018 28.15 28.45 27.60 27.70 158,740 -0.45(-1.60%)
May 10, 2018 29.00 30.32 27.70 28.15 415,154 +3.05(+12.15%)
May 09, 2018 25.25 25.40 24.95 25.10 146,607 -0.10(-0.40%)
May 08, 2018 24.95 25.25 24.90 25.20 163,119 +0.20(+0.80%)
May 07, 2018 24.90 25.40 24.80 25.00 205,909 +0.10(+0.40%)
May 04, 2018 24.55 25.15 24.55 24.90 163,760 +0.30(+1.22%)
May 03, 2018 24.45 24.75 24.25 24.60 181,664 +0.10(+0.41%)
May 02, 2018 24.30 24.70 24.20 24.50 160,933 +0.10(+0.41%)
May 01, 2018 24.20 24.50 23.90 24.40 92,682 +0.15(+0.62%)
Apr 30, 2018 24.60 24.90 23.90 24.25 110,360 -0.30(-1.22%)
Apr 27, 2018 24.50 24.70 24.15 24.55 105,572 +0.10(+0.41%)
Apr 26, 2018 24.20 24.60 24.10 24.45 115,895 +0.35(+1.45%)
Apr 25, 2018 23.90 24.45 23.90 24.10 175,322 +0.25(+1.05%)
Apr 24, 2018 23.45 24.00 23.35 23.85 155,929 +0.50(+2.14%)
Apr 23, 2018 23.10 23.55 23.10 23.35 89,696 +0.20(+0.86%)
Apr 20, 2018 23.70 23.85 22.95 23.15 106,934 -0.60(-2.53%)
Apr 19, 2018 24.10 24.15 23.45 23.75 262,251 -0.40(-1.66%)
Apr 18, 2018 24.55 24.70 24.15 24.15 118,470 -0.40(-1.63%)
Apr 17, 2018 24.25 24.55 24.15 24.55 105,569 +0.50(+2.08%)
Apr 16, 2018 23.90 24.40 23.80 24.05 136,190 +0.20(+0.84%)
Apr 13, 2018 24.15 24.15 23.55 23.85 160,234 -0.20(-0.83%)
Apr 12, 2018 23.90 24.40 23.75 24.05 92,953 +0.20(+0.84%)
Apr 11, 2018 23.75 24.27 23.65 23.85 88,925 -0.10(-0.42%)
Apr 10, 2018 23.50 24.15 23.40 23.95 148,088 +0.65(+2.79%)
Apr 09, 2018 23.60 23.60 23.00 23.30 148,829 -0.20(-0.85%)
Apr 06, 2018 24.10 24.45 23.25 23.50 170,233 -0.70(-2.89%)
Apr 05, 2018 24.70 24.70 23.27 24.20 103,123 -0.45(-1.83%)
Apr 04, 2018 23.25 24.75 23.25 24.65 148,984 +1.15(+4.89%)
Apr 03, 2018 22.75 23.55 22.75 23.50 92,964 +0.90(+3.98%)
Apr 02, 2018 23.00 23.05 22.25 22.60 195,842 -0.40(-1.74%)
Mar 29, 2018 23.00 23.00 23.00 0 -0.05(-0.22%)
Mar 28, 2018 23.00 23.40 22.75 23.05 249,995 +0.05(+0.22%)
Mar 27, 2018 23.55 23.90 22.80 23.00 175,639 -0.50(-2.13%)
Mar 26, 2018 23.90 23.90 21.25 23.50 154,012 -0.10(-0.42%)
Mar 23, 2018 24.70 24.75 23.57 23.60 192,501 -1.05(-4.26%)
Mar 22, 2018 24.75 24.85 24.15 24.65 159,416 -0.30(-1.20%)
Mar 21, 2018 23.90 25.05 23.60 24.95 276,740 +1.15(+4.83%)
Mar 20, 2018 23.95 24.30 23.55 23.80 182,657 -0.10(-0.42%)
Mar 19, 2018 23.20 24.00 22.85 23.90 125,056 +0.65(+2.80%)
Mar 16, 2018 22.95 23.40 22.85 23.25 224,605 +0.25(+1.09%)
Mar 15, 2018 23.45 23.50 22.95 23.00 111,457 -0.50(-2.13%)
Mar 14, 2018 23.45 23.65 23.15 23.50 116,350 +0.20(+0.86%)
Mar 13, 2018 23.30 23.75 23.10 23.30 174,524 +0.05(+0.22%)
Mar 12, 2018 23.95 24.35 23.23 23.25 89,142 -0.65(-2.72%)
Mar 09, 2018 23.35 24.00 23.10 23.90 84,006 +0.75(+3.24%)
Mar 08, 2018 23.65 23.70 23.00 23.15 74,054 -0.55(-2.32%)
Mar 07, 2018 23.55 23.80 23.25 23.70 91,395 +0.10(+0.42%)
Mar 06, 2018 23.15 23.65 22.85 23.60 85,377 +0.35(+1.51%)
Mar 05, 2018 22.95 23.60 22.60 23.25 190,376 +0.25(+1.09%)
Mar 02, 2018 22.65 23.30 22.40 23.00 399,906 +0.25(+1.10%)
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.