The Chefs Warehouse (NQ: CHEF )

28.37 USD -0.45 (-1.56%)
Streaming Delayed Price Updated: 2:51 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.89 24.89 24.12 24.18 61,335 -0.75(-3.01%)
Apr 27, 2012 25.05 25.36 24.76 24.93 32,884 +0.02(+0.08%)
Apr 26, 2012 25.13 25.81 24.90 24.91 30,726 -0.29(-1.15%)
Apr 25, 2012 24.26 25.72 24.20 25.20 96,066 +1.11(+4.61%)
Apr 24, 2012 23.31 24.29 23.21 24.09 84,778 +0.84(+3.61%)
Apr 23, 2012 23.46 23.63 22.86 23.25 67,054 -0.63(-2.64%)
Apr 20, 2012 24.33 24.33 23.65 23.88 40,352 -0.05(-0.21%)
Apr 19, 2012 23.97 24.53 23.44 23.93 45,861 +0.02(+0.08%)
Apr 18, 2012 24.33 24.45 23.38 23.91 77,006 -0.54(-2.21%)
Apr 17, 2012 24.34 25.79 24.33 24.45 164,678 +0.39(+1.62%)
Apr 16, 2012 24.30 24.97 23.50 24.06 186,412 -0.11(-0.46%)
Apr 13, 2012 22.23 24.29 22.07 24.17 131,705 +1.92(+8.63%)
Apr 12, 2012 22.67 22.67 21.86 22.25 128,198 -0.33(-1.46%)
Apr 11, 2012 23.49 23.69 21.88 22.58 55,655 +1.04(+4.83%)
Apr 10, 2012 21.94 21.94 21.46 21.54 45,513 -0.38(-1.73%)
Apr 09, 2012 22.42 22.45 21.78 21.92 81,519 -0.81(-3.56%)
Apr 05, 2012 21.41 22.99 21.35 22.73 78,306 +1.23(+5.72%)
Apr 04, 2012 22.61 22.61 21.36 21.50 67,436 -1.29(-5.66%)
Apr 03, 2012 23.14 27.26 21.87 22.79 241,132 -0.37(-1.60%)
Apr 02, 2012 23.09 23.60 22.83 23.16 67,781 +0.02(+0.09%)
Mar 30, 2012 22.33 23.51 22.33 23.14 196,746 +0.96(+4.33%)
Mar 29, 2012 22.05 22.34 21.96 22.18 14,378 +0.02(+0.09%)
Mar 28, 2012 22.68 22.68 21.82 22.16 43,668 -0.51(-2.25%)
Mar 27, 2012 22.55 22.98 22.16 22.67 30,122 +0.17(+0.76%)
Mar 26, 2012 21.96 22.71 21.92 22.50 109,742 +0.67(+3.07%)
Mar 23, 2012 21.66 22.07 21.53 21.83 55,448 +0.14(+0.65%)
Mar 22, 2012 21.34 21.70 20.93 21.69 37,495 +0.16(+0.74%)
Mar 21, 2012 21.65 21.84 21.14 21.53 105,788 -0.12(-0.55%)
Mar 20, 2012 22.46 22.70 21.60 21.65 92,311 -0.95(-4.20%)
Mar 19, 2012 22.71 22.90 22.37 22.60 69,313 +0.03(+0.13%)
Mar 16, 2012 22.92 23.03 22.30 22.57 59,191 -0.27(-1.18%)
Mar 15, 2012 23.27 23.75 22.51 22.84 37,514 +0.12(+0.53%)
Mar 14, 2012 22.73 23.16 22.39 22.72 105,018 -0.08(-0.35%)
Mar 13, 2012 21.94 23.01 21.78 22.80 69,061 +0.91(+4.16%)
Mar 12, 2012 21.30 21.90 20.83 21.89 30,279 +0.55(+2.58%)
Mar 09, 2012 21.39 21.40 20.94 21.34 58,981 -0.12(-0.56%)
Mar 08, 2012 21.17 21.53 20.50 21.46 42,091 +0.41(+1.95%)
Mar 07, 2012 21.27 22.19 20.52 21.05 115,049 -0.23(-1.08%)
Mar 06, 2012 21.07 21.53 21.00 21.28 85,000 +0.01(+0.05%)
Mar 05, 2012 20.78 21.30 20.57 21.27 78,655 +0.55(+2.65%)
Mar 02, 2012 20.75 21.01 20.54 20.72 89,196 +0.01(+0.05%)
Mar 01, 2012 21.07 21.48 20.46 20.71 89,572 -0.29(-1.38%)
Feb 29, 2012 20.20 21.33 20.20 21.00 187,292 +0.78(+3.86%)
Feb 28, 2012 19.78 20.39 19.57 20.22 146,765 +0.50(+2.54%)
Feb 27, 2012 20.10 20.35 19.51 19.72 99,852 -0.15(-0.75%)
Feb 24, 2012 20.01 20.10 19.71 19.87 30,488 -0.09(-0.45%)
Feb 23, 2012 19.99 20.02 19.76 19.96 20,016 -0.01(-0.05%)
Feb 22, 2012 20.35 20.35 19.89 19.97 50,517 -0.39(-1.92%)
Feb 21, 2012 20.30 20.69 20.05 20.36 23,137 +0.00(+0.00%)
Feb 17, 2012 20.58 20.58 20.04 20.36 46,059 -0.13(-0.63%)
Feb 16, 2012 20.33 20.66 19.88 20.49 40,212 +0.58(+2.91%)
Feb 15, 2012 19.75 20.20 19.40 19.91 65,345 +0.21(+1.07%)
Feb 14, 2012 19.93 20.06 19.31 19.70 121,638 -0.38(-1.89%)
Feb 13, 2012 20.21 20.67 19.93 20.08 46,983 +0.02(+0.10%)
Feb 10, 2012 20.39 20.50 19.53 20.06 63,737 -0.47(-2.29%)
Feb 09, 2012 20.73 20.97 20.25 20.53 45,800 -0.06(-0.29%)
Feb 08, 2012 20.64 20.78 20.42 20.59 43,619 +0.01(+0.05%)
Feb 07, 2012 20.10 20.59 20.02 20.58 30,092 +0.25(+1.23%)
Feb 06, 2012 20.47 20.60 18.92 20.33 78,966 -0.17(-0.83%)
Feb 03, 2012 20.92 21.08 19.95 20.50 77,313 -0.16(-0.77%)
Feb 02, 2012 20.38 20.96 20.22 20.66 34,742 +0.35(+1.72%)
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.