The Chefs Warehouse (NQ: CHEF )

34.04 +0.71 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.30 17.40 17.07 17.25 130,770 +0.05(+0.29%)
Aug 30, 2017 17.10 17.20 16.80 17.20 174,724 +0.05(+0.29%)
Aug 29, 2017 16.70 17.35 16.70 17.15 140,493 +0.25(+1.48%)
Aug 28, 2017 18.00 18.00 16.70 16.90 158,098 -1.05(-5.85%)
Aug 25, 2017 17.15 17.95 16.78 17.95 198,287 +0.90(+5.28%)
Aug 24, 2017 17.30 17.45 16.90 17.05 145,609 -0.20(-1.16%)
Aug 23, 2017 17.45 17.55 17.00 17.25 150,731 -0.25(-1.43%)
Aug 22, 2017 17.45 17.60 17.35 17.50 97,450 +0.10(+0.57%)
Aug 21, 2017 17.40 17.55 17.30 17.40 63,101 -0.10(-0.57%)
Aug 18, 2017 17.20 17.65 17.05 17.50 171,745 +0.10(+0.57%)
Aug 17, 2017 17.45 17.91 17.30 17.40 131,157 -0.05(-0.29%)
Aug 16, 2017 18.10 18.11 17.35 17.45 185,777 -0.50(-2.79%)
Aug 15, 2017 17.85 18.15 17.55 17.95 274,621 +0.10(+0.56%)
Aug 14, 2017 17.70 18.30 17.60 17.85 323,226 +0.25(+1.42%)
Aug 11, 2017 17.35 18.12 17.30 17.60 503,453 +0.35(+2.03%)
Aug 10, 2017 16.00 17.50 15.85 17.25 976,071 +2.75(+18.97%)
Aug 09, 2017 14.50 14.62 14.40 14.50 214,678 -0.10(-0.68%)
Aug 08, 2017 14.60 14.90 14.45 14.60 120,065 +0.00(+0.00%)
Aug 07, 2017 14.55 16.50 14.45 14.60 164,324 +0.05(+0.34%)
Aug 04, 2017 14.85 14.47 14.55 143,597 -0.25(-1.69%)
Aug 03, 2017 14.65 14.95 14.55 14.80 142,700 +0.20(+1.37%)
Aug 02, 2017 14.65 14.95 14.45 14.60 139,710 -0.10(-0.68%)
Aug 01, 2017 14.60 14.75 14.10 14.70 123,592 +0.20(+1.38%)
Jul 31, 2017 14.55 14.85 14.45 14.50 191,125 +0.00(+0.00%)
Jul 28, 2017 14.45 14.65 14.20 14.50 83,405 +0.00(+0.00%)
Jul 27, 2017 14.50 14.72 14.40 14.50 172,528 +0.05(+0.35%)
Jul 26, 2017 14.05 14.50 13.90 14.45 130,486 +0.45(+3.21%)
Jul 25, 2017 13.80 14.20 13.60 14.00 165,384 +0.30(+2.19%)
Jul 24, 2017 14.20 14.20 13.60 13.70 126,556 -0.55(-3.86%)
Jul 21, 2017 14.00 14.25 13.75 14.25 186,188 +0.30(+2.15%)
Jul 20, 2017 14.10 13.65 13.95 230,091 +0.10(+0.72%)
Jul 19, 2017 13.20 14.05 13.10 13.85 268,871 +0.65(+4.92%)
Jul 18, 2017 13.15 13.25 13.05 13.20 104,549 +0.00(+0.00%)
Jul 17, 2017 13.10 13.25 12.90 13.20 91,015 +0.05(+0.38%)
Jul 14, 2017 12.95 13.45 12.90 13.15 220,564 +0.20(+1.54%)
Jul 13, 2017 12.50 13.10 12.45 12.95 153,154 +0.45(+3.60%)
Jul 12, 2017 12.15 12.50 12.10 12.50 356,783 +0.40(+3.31%)
Jul 11, 2017 12.35 12.40 12.10 12.10 60,854 -0.20(-1.63%)
Jul 10, 2017 12.20 12.50 12.00 12.30 197,679 +0.15(+1.23%)
Jul 07, 2017 12.00 12.40 11.90 12.15 170,520 +0.15(+1.25%)
Jul 06, 2017 12.40 12.55 11.85 12.00 151,413 -0.50(-4.00%)
Jul 05, 2017 12.90 12.95 12.45 12.50 206,041 -0.45(-3.47%)
Jul 03, 2017 13.00 13.07 12.90 12.95 77,228 -0.05(-0.38%)
Jun 30, 2017 13.05 13.40 12.95 13.00 142,500 -0.05(-0.38%)
Jun 29, 2017 13.45 13.60 13.00 13.05 305,415 -0.40(-2.97%)
Jun 28, 2017 13.20 13.80 13.10 13.45 213,762 +0.25(+1.89%)
Jun 27, 2017 13.45 13.65 13.15 13.20 308,736 -0.25(-1.86%)
Jun 26, 2017 13.55 13.65 13.30 13.45 184,429 -0.10(-0.74%)
Jun 23, 2017 13.80 14.05 13.40 13.55 243,267 -0.30(-2.17%)
Jun 22, 2017 13.70 14.05 13.20 13.85 208,044 +0.20(+1.47%)
Jun 21, 2017 14.10 14.35 13.55 13.65 227,825 -0.50(-3.53%)
Jun 20, 2017 14.70 14.75 14.10 14.15 110,713 -0.55(-3.74%)
Jun 19, 2017 14.75 14.80 14.50 14.70 213,634 +0.00(+0.00%)
Jun 16, 2017 14.90 14.90 14.10 14.70 292,000 -0.35(-2.33%)
Jun 15, 2017 15.45 15.56 14.95 15.05 87,643 -0.55(-3.53%)
Jun 14, 2017 15.70 15.75 15.55 15.60 75,272 -0.10(-0.64%)
Jun 13, 2017 15.70 15.85 15.65 15.70 93,609 +0.05(+0.32%)
Jun 12, 2017 15.75 16.15 15.25 15.65 157,876 -0.10(-0.63%)
Jun 09, 2017 15.25 15.85 15.10 15.75 190,183 +0.55(+3.62%)
Jun 08, 2017 15.15 15.40 15.05 15.20 122,408 +0.15(+1.00%)
Jun 07, 2017 15.25 15.30 14.80 15.05 62,364 -0.20(-1.31%)
Jun 06, 2017 15.30 15.45 14.95 15.25 70,792 -0.15(-0.97%)
Jun 05, 2017 15.55 15.55 15.15 15.40 71,676 -0.20(-1.28%)
Jun 02, 2017 15.70 15.95 15.50 15.60 108,503 +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.