The Chefs Warehouse (NQ: CHEF )

40.58 +1.68 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.16 14.89 14.16 14.54 854,361 +0.43(+3.05%)
Sep 29, 2020 14.25 14.49 13.59 14.11 692,048 -0.25(-1.74%)
Sep 28, 2020 14.32 14.75 14.17 14.36 548,047 +0.37(+2.64%)
Sep 25, 2020 13.69 14.03 13.56 13.99 546,100 +0.24(+1.75%)
Sep 24, 2020 13.90 14.31 13.46 13.75 515,793 -0.23(-1.65%)
Sep 23, 2020 14.77 15.14 13.91 13.98 731,264 -0.78(-5.28%)
Sep 22, 2020 14.88 15.49 14.61 14.76 664,592 +0.19(+1.30%)
Sep 21, 2020 16.63 16.68 14.57 14.57 1,597,149 -2.42(-14.24%)
Sep 18, 2020 17.60 17.86 16.72 16.99 1,612,900 -0.61(-3.47%)
Sep 17, 2020 17.62 18.17 17.38 17.60 698,778 -0.51(-2.82%)
Sep 16, 2020 17.82 18.84 17.71 18.11 1,452,089 +0.33(+1.86%)
Sep 15, 2020 17.16 18.20 17.10 17.78 1,427,589 +0.67(+3.92%)
Sep 14, 2020 16.87 17.20 16.43 17.11 793,685 +0.51(+3.07%)
Sep 11, 2020 17.41 17.42 16.20 16.60 1,076,600 -0.78(-4.49%)
Sep 10, 2020 17.13 17.96 17.00 17.38 1,250,465 +0.51(+3.02%)
Sep 09, 2020 15.83 17.13 15.24 16.87 1,742,211 +1.21(+7.73%)
Sep 08, 2020 16.01 16.34 15.44 15.66 735,225 -0.69(-4.22%)
Sep 04, 2020 15.60 16.46 15.60 16.35 1,101,400 +0.91(+5.89%)
Sep 03, 2020 15.81 16.64 15.27 15.44 754,922 -0.35(-2.22%)
Sep 02, 2020 15.53 15.87 15.15 15.79 622,948 +0.33(+2.13%)
Sep 01, 2020 14.60 15.58 14.52 15.46 722,379 +0.65(+4.39%)
Aug 31, 2020 16.70 16.70 14.75 14.81 1,385,400 -1.95(-11.63%)
Aug 28, 2020 15.44 16.81 15.43 16.76 1,143,900 +1.40(+9.11%)
Aug 27, 2020 14.59 15.67 14.59 15.36 1,253,042 +0.90(+6.22%)
Aug 26, 2020 14.63 14.83 14.15 14.46 556,121 -0.25(-1.70%)
Aug 25, 2020 14.98 15.06 14.29 14.71 656,007 -0.15(-1.01%)
Aug 24, 2020 14.21 14.88 13.95 14.86 692,324 +0.88(+6.29%)
Aug 21, 2020 14.28 14.43 13.89 13.98 444,600 -0.39(-2.71%)
Aug 20, 2020 13.95 14.48 13.80 14.37 296,063 +0.14(+0.98%)
Aug 19, 2020 14.64 14.79 14.14 14.23 442,715 -0.35(-2.40%)
Aug 18, 2020 14.47 14.78 14.11 14.58 426,644 +0.13(+0.90%)
Aug 17, 2020 15.21 15.30 14.36 14.45 1,220,213 -0.76(-5.00%)
Aug 14, 2020 14.76 15.41 14.64 15.21 769,100 +0.24(+1.60%)
Aug 13, 2020 14.22 15.01 14.00 14.97 992,691 +0.60(+4.18%)
Aug 12, 2020 15.26 15.35 14.21 14.37 1,364,754 -0.60(-4.01%)
Aug 11, 2020 15.03 15.54 14.74 14.97 1,682,265 +0.52(+3.60%)
Aug 10, 2020 13.77 14.63 13.77 14.45 1,588,207 +0.86(+6.33%)
Aug 07, 2020 12.99 13.66 12.78 13.59 1,042,700 +0.52(+3.98%)
Aug 06, 2020 12.75 13.47 12.69 13.07 1,058,403 +0.16(+1.24%)
Aug 05, 2020 12.79 12.96 12.24 12.91 1,116,827 +0.44(+3.53%)
Aug 04, 2020 11.50 12.75 11.46 12.47 1,205,475 +1.00(+8.72%)
Aug 03, 2020 11.47 11.72 11.06 11.47 879,877 -0.06(-0.52%)
Jul 31, 2020 12.41 12.60 11.20 11.53 2,325,700 -1.00(-7.98%)
Jul 30, 2020 12.10 12.73 11.95 12.53 1,242,540 -0.40(-3.09%)
Jul 29, 2020 12.22 13.04 11.21 12.93 1,620,584 +0.93(+7.75%)
Jul 28, 2020 12.02 12.27 11.92 12.00 955,320 -0.01(-0.08%)
Jul 27, 2020 12.61 12.66 11.80 12.01 679,984 -0.61(-4.83%)
Jul 24, 2020 12.55 12.79 12.35 12.62 538,300 +0.03(+0.24%)
Jul 23, 2020 12.76 12.81 12.33 12.59 779,061 -0.21(-1.64%)
Jul 22, 2020 12.77 13.16 12.62 12.80 598,222 -0.02(-0.16%)
Jul 21, 2020 12.41 13.06 12.33 12.82 1,188,879 +0.67(+5.51%)
Jul 20, 2020 12.66 13.17 12.14 12.15 985,904 -0.64(-5.04%)
Jul 17, 2020 13.21 13.39 12.67 12.79 754,200 -0.37(-2.77%)
Jul 16, 2020 13.20 13.72 12.75 13.16 649,420 -0.25(-1.86%)
Jul 15, 2020 13.02 13.57 12.84 13.41 1,251,689 +0.92(+7.37%)
Jul 14, 2020 12.37 12.78 12.14 12.49 689,541 +0.07(+0.56%)
Jul 13, 2020 12.88 13.11 12.13 12.42 927,647 -0.16(-1.27%)
Jul 10, 2020 11.96 12.66 11.59 12.58 745,600 +0.55(+4.57%)
Jul 09, 2020 13.00 13.05 11.87 12.03 955,542 -0.82(-6.38%)
Jul 08, 2020 13.04 13.44 12.47 12.85 1,457,157 -0.23(-1.76%)
Jul 07, 2020 13.68 13.75 12.97 13.08 861,462 -0.74(-5.35%)
Jul 06, 2020 14.18 14.39 13.58 13.82 785,135 +0.21(+1.54%)
Jul 02, 2020 14.10 14.33 13.47 13.61 703,800 +0.05(+0.37%)
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.