The Chefs Warehouse (NQ: CHEF )

38.96 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.20 18.18 18.00 18.00 41,793 -0.07(-0.39%)
Feb 27, 2013 18.33 18.33 18.04 18.07 36,134 -0.33(-1.79%)
Feb 26, 2013 18.47 18.57 18.05 18.40 38,260 +0.31(+1.71%)
Feb 22, 2013 17.44 18.50 17.31 18.09 278,914 +1.37(+8.19%)
Feb 21, 2013 17.31 17.40 16.59 16.72 26,144 -0.63(-3.63%)
Feb 20, 2013 17.45 17.56 17.34 17.35 56,417 -0.04(-0.23%)
Feb 19, 2013 17.00 17.50 16.85 17.39 84,056 +0.41(+2.41%)
Feb 15, 2013 16.90 16.99 16.55 16.98 45,563 +0.23(+1.37%)
Feb 14, 2013 16.55 16.83 16.55 16.75 17,582 +0.18(+1.09%)
Feb 13, 2013 16.48 16.75 16.48 16.57 13,842 +0.05(+0.30%)
Feb 12, 2013 16.34 16.54 16.34 16.52 5,042 +0.07(+0.43%)
Feb 11, 2013 16.21 16.55 16.21 16.45 12,015 +0.18(+1.11%)
Feb 08, 2013 16.57 16.65 16.25 16.27 10,146 -0.33(-1.99%)
Feb 07, 2013 16.51 16.65 16.12 16.60 27,024 +0.03(+0.18%)
Feb 06, 2013 16.55 16.58 16.24 16.57 20,264 +0.50(+3.11%)
Feb 04, 2013 16.44 16.53 15.90 16.07 41,041 -0.48(-2.90%)
Feb 01, 2013 16.68 16.81 16.27 16.55 47,013 -0.04(-0.24%)
Jan 31, 2013 16.50 16.71 16.20 16.59 75,297 +0.11(+0.67%)
Jan 30, 2013 16.30 16.67 16.28 16.48 92,473 +0.14(+0.86%)
Jan 29, 2013 15.76 16.35 15.66 16.34 35,997 +0.55(+3.48%)
Jan 28, 2013 15.73 15.84 15.41 15.79 41,441 +0.04(+0.25%)
Jan 25, 2013 15.85 15.85 15.50 15.75 41,824 -0.08(-0.51%)
Jan 24, 2013 15.64 15.86 15.44 15.83 33,153 +0.17(+1.09%)
Jan 23, 2013 15.79 15.81 15.34 15.66 97,257 -0.09(-0.57%)
Jan 22, 2013 15.41 15.75 15.41 15.75 85,946 +0.26(+1.68%)
Jan 18, 2013 15.54 15.54 15.20 15.49 23,329 -0.11(-0.71%)
Jan 17, 2013 15.75 15.91 15.24 15.60 137,188 +0.40(+2.63%)
Jan 16, 2013 15.42 15.50 15.14 15.20 57,076 -0.14(-0.91%)
Jan 15, 2013 15.41 15.53 14.92 15.34 50,857 -0.12(-0.78%)
Jan 14, 2013 15.70 15.88 15.37 15.46 36,565 -0.25(-1.59%)
Jan 11, 2013 15.37 15.88 15.18 15.71 27,595 +0.37(+2.41%)
Jan 10, 2013 15.27 15.40 15.00 15.34 15,298 +0.08(+0.52%)
Jan 09, 2013 15.14 15.28 14.88 15.26 31,859 +0.21(+1.40%)
Jan 08, 2013 15.03 15.22 14.96 15.05 42,170 -0.04(-0.27%)
Jan 07, 2013 15.38 15.46 15.06 15.09 31,486 -0.33(-2.14%)
Jan 04, 2013 15.56 15.56 14.72 15.42 94,504 -0.04(-0.26%)
Jan 03, 2013 15.43 16.00 15.32 15.46 72,711 -0.02(-0.13%)
Jan 02, 2013 16.24 16.38 15.25 15.48 60,021 -0.33(-2.09%)
Dec 31, 2012 15.46 15.87 15.35 15.81 71,851 +0.41(+2.66%)
Dec 28, 2012 15.34 16.10 15.30 15.40 51,572 +0.11(+0.72%)
Dec 27, 2012 15.25 15.46 14.89 15.29 16,960 +0.03(+0.20%)
Dec 26, 2012 15.40 16.49 14.95 15.26 37,774 -0.06(-0.39%)
Dec 24, 2012 15.57 15.59 15.32 15.32 8,049 -0.28(-1.79%)
Dec 21, 2012 15.37 15.64 14.92 15.60 98,951 +0.30(+1.96%)
Dec 20, 2012 15.47 15.57 15.10 15.30 40,726 -0.20(-1.29%)
Dec 19, 2012 15.40 15.50 15.16 15.50 25,255 +0.11(+0.71%)
Dec 18, 2012 15.42 15.58 15.06 15.39 43,626 +0.04(+0.26%)
Dec 17, 2012 15.19 15.44 15.19 15.35 28,624 +0.19(+1.25%)
Dec 14, 2012 15.20 15.70 15.08 15.16 16,350 -0.13(-0.85%)
Dec 13, 2012 14.68 15.35 14.53 15.29 53,339 +0.61(+4.16%)
Dec 12, 2012 14.26 15.01 14.15 14.68 28,890 -0.12(-0.81%)
Dec 11, 2012 15.00 15.00 14.60 14.80 55,861 -0.20(-1.33%)
Dec 10, 2012 15.31 15.40 14.84 15.00 13,824 -0.33(-2.16%)
Dec 07, 2012 15.69 15.80 15.18 15.33 27,534 -0.33(-2.11%)
Dec 06, 2012 15.32 15.80 15.30 15.66 15,287 +0.28(+1.82%)
Dec 05, 2012 15.40 15.80 15.09 15.38 36,052 +0.00(+0.00%)
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.