The Chefs Warehouse (NQ: CHEF )

38.90 +3.66 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.28 19.15 17.34 18.87 213,902 +0.52(+2.83%)
Feb 26, 2016 18.14 18.60 17.12 18.35 107,516 +0.29(+1.61%)
Feb 25, 2016 18.10 18.10 17.68 18.06 133,835 +0.09(+0.50%)
Feb 24, 2016 17.55 17.99 17.19 17.97 171,138 +0.13(+0.73%)
Feb 23, 2016 17.51 18.20 17.48 17.84 259,672 +0.25(+1.42%)
Feb 22, 2016 17.57 17.98 17.11 17.59 275,578 -0.02(-0.11%)
Feb 19, 2016 17.96 18.69 16.98 17.61 873,374 +2.06(+13.25%)
Feb 18, 2016 14.58 15.76 14.23 15.55 362,350 +1.05(+7.24%)
Feb 17, 2016 13.93 14.64 13.91 14.50 191,629 +0.58(+4.17%)
Feb 16, 2016 13.38 13.97 13.15 13.92 156,152 +0.73(+5.53%)
Feb 12, 2016 12.97 13.19 13.19 13.19 157,200 +0.29(+2.25%)
Feb 11, 2016 12.95 13.17 12.50 12.90 141,315 -0.23(-1.75%)
Feb 10, 2016 13.26 13.50 12.62 13.13 126,478 -0.08(-0.61%)
Feb 09, 2016 12.86 13.44 12.76 13.21 148,485 +0.23(+1.77%)
Feb 08, 2016 13.27 13.40 12.80 12.98 189,920 -0.51(-3.78%)
Feb 05, 2016 13.58 13.81 13.44 13.49 146,202 -0.20(-1.46%)
Feb 04, 2016 13.84 13.95 13.48 13.69 105,618 -0.21(-1.51%)
Feb 03, 2016 13.76 13.95 13.30 13.90 130,878 +0.21(+1.53%)
Feb 02, 2016 14.10 14.10 13.62 13.69 134,230 -0.51(-3.59%)
Feb 01, 2016 13.11 14.30 12.92 14.20 195,920 +1.05(+7.98%)
Jan 29, 2016 13.10 13.26 13.03 13.15 231,811 +0.08(+0.61%)
Jan 28, 2016 13.10 13.22 12.93 13.07 130,851 +0.07(+0.54%)
Jan 27, 2016 12.99 13.17 12.85 13.00 144,784 -0.07(-0.54%)
Jan 26, 2016 13.13 13.15 12.96 13.07 143,880 -0.04(-0.31%)
Jan 25, 2016 13.59 13.63 13.04 13.11 225,941 -0.57(-4.17%)
Jan 22, 2016 13.86 13.96 13.52 13.68 234,997 -0.01(-0.07%)
Jan 21, 2016 13.59 13.85 13.23 13.69 352,136 +0.00(+0.00%)
Jan 20, 2016 13.44 13.84 13.15 13.69 223,143 +0.12(+0.88%)
Jan 19, 2016 14.15 14.21 13.44 13.57 217,076 -0.39(-2.79%)
Jan 15, 2016 13.83 13.96 13.96 13.96 172,200 -0.28(-1.97%)
Jan 14, 2016 14.43 14.43 14.17 14.24 199,163 -0.09(-0.63%)
Jan 13, 2016 14.75 15.06 14.24 14.33 146,319 -0.44(-2.98%)
Jan 12, 2016 15.08 15.41 14.59 14.77 159,508 -0.22(-1.47%)
Jan 11, 2016 15.00 15.11 14.64 14.99 105,818 +0.11(+0.74%)
Jan 08, 2016 15.04 15.24 14.50 14.88 98,271 -0.18(-1.20%)
Jan 07, 2016 15.33 15.68 14.80 15.06 231,230 -0.60(-3.83%)
Jan 06, 2016 15.55 16.03 15.40 15.66 137,046 -0.03(-0.19%)
Jan 05, 2016 15.93 15.93 15.54 15.69 114,363 -0.22(-1.38%)
Jan 04, 2016 16.34 16.34 15.53 15.91 259,860 -0.77(-4.62%)
Dec 31, 2015 16.61 16.68 16.68 16.68 139,400 -0.03(-0.18%)
Dec 30, 2015 16.76 17.03 16.60 16.71 80,921 -0.13(-0.77%)
Dec 29, 2015 17.32 17.50 16.75 16.84 96,220 -0.41(-2.38%)
Dec 28, 2015 17.31 17.41 17.01 17.25 69,044 -0.12(-0.69%)
Dec 24, 2015 17.35 17.37 17.37 17.37 149,900 +0.05(+0.29%)
Dec 23, 2015 17.41 17.52 17.19 17.32 193,462 +0.03(+0.17%)
Dec 22, 2015 17.61 17.73 17.20 17.29 245,698 -0.26(-1.48%)
Dec 21, 2015 17.71 17.77 17.18 17.55 118,744 -0.01(-0.06%)
Dec 18, 2015 18.25 18.81 17.39 17.56 161,423 -0.79(-4.31%)
Dec 17, 2015 17.84 18.66 17.52 18.35 143,566 +0.59(+3.32%)
Dec 16, 2015 17.32 18.83 17.02 17.76 112,820 +0.41(+2.36%)
Dec 15, 2015 17.22 17.46 16.86 17.35 134,081 +0.24(+1.40%)
Dec 14, 2015 17.59 17.74 16.67 17.11 216,199 -0.48(-2.73%)
Dec 11, 2015 17.73 17.94 17.30 17.59 87,896 -0.47(-2.60%)
Dec 10, 2015 18.02 18.23 17.74 18.06 96,540 +0.01(+0.06%)
Dec 09, 2015 18.16 18.35 17.74 18.05 111,814 -0.14(-0.77%)
Dec 08, 2015 17.98 18.30 17.73 18.19 103,764 +0.09(+0.50%)
Dec 07, 2015 18.71 18.71 18.00 18.10 135,155 -0.61(-3.26%)
Dec 04, 2015 18.05 18.93 17.84 18.71 155,766 +0.75(+4.18%)
Dec 03, 2015 18.66 19.14 17.93 17.96 149,377 -0.72(-3.85%)
Dec 02, 2015 18.87 19.17 18.47 18.68 170,288 -0.25(-1.32%)
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.