The Chefs Warehouse (NQ: CHEF )

35.43 -0.24 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.09 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%)
Feb 01, 2012 21.25 21.32 19.75 20.31 133,344 -0.78(-3.70%)
Jan 31, 2012 20.74 21.27 18.62 21.09 104,941 +0.46(+2.23%)
Jan 30, 2012 20.27 20.71 19.96 20.63 99,272 +0.21(+1.03%)
Jan 27, 2012 20.51 20.58 19.06 20.42 53,691 -0.09(-0.44%)
Jan 26, 2012 20.29 20.66 20.00 20.51 113,984 +0.23(+1.13%)
Jan 25, 2012 19.21 20.30 18.86 20.28 115,164 +0.99(+5.13%)
Jan 24, 2012 18.59 19.31 18.44 19.29 42,706 +0.69(+3.71%)
Jan 23, 2012 18.76 19.03 18.43 18.60 60,457 -0.20(-1.06%)
Jan 20, 2012 18.84 19.15 18.75 18.80 103,145 +0.04(+0.21%)
Jan 19, 2012 18.89 18.95 18.51 18.76 134,799 -0.02(-0.11%)
Jan 18, 2012 17.44 19.41 17.35 18.78 314,757 +1.28(+7.31%)
Jan 17, 2012 17.21 17.70 16.58 17.50 91,394 +0.33(+1.92%)
Jan 13, 2012 17.07 17.28 17.02 17.17 43,928 +0.01(+0.06%)
Jan 12, 2012 16.84 17.27 16.70 17.16 68,821 +0.36(+2.14%)
Jan 11, 2012 17.17 17.25 16.55 16.80 183,951 -0.45(-2.61%)
Jan 10, 2012 17.71 17.71 17.23 17.25 51,675 -0.26(-1.48%)
Jan 09, 2012 17.47 17.86 17.18 17.51 120,650 +0.03(+0.17%)
Jan 06, 2012 17.56 17.73 17.13 17.48 52,123 -0.04(-0.23%)
Jan 05, 2012 17.28 17.99 17.05 17.52 94,905 +0.12(+0.69%)
Jan 04, 2012 17.66 17.70 17.10 17.40 88,534 -0.46(-2.58%)
Dec 30, 2011 17.78 18.02 17.07 17.86 68,156 +0.74(+4.32%)
Dec 29, 2011 16.51 17.12 16.51 17.12 43,583 +0.61(+3.69%)
Dec 28, 2011 16.91 17.01 16.43 16.51 45,498 -0.42(-2.48%)
Dec 27, 2011 16.49 17.04 16.49 16.93 62,425 +0.32(+1.93%)
Dec 23, 2011 16.23 16.62 16.02 16.61 25,492 +0.32(+1.96%)
Dec 21, 2011 15.47 16.47 15.20 16.29 173,265 +0.79(+5.10%)
Dec 20, 2011 15.29 15.78 15.18 15.50 140,801 +0.51(+3.40%)
Dec 19, 2011 15.69 16.30 14.94 14.99 110,929 -0.64(-4.09%)
Dec 16, 2011 15.58 15.98 15.04 15.63 248,748 +0.16(+1.03%)
Dec 15, 2011 15.48 15.67 15.15 15.47 89,471 +0.22(+1.44%)
Dec 14, 2011 15.26 15.53 14.81 15.25 188,493 -0.10(-0.65%)
Dec 13, 2011 15.81 15.81 15.12 15.35 240,957 -0.34(-2.17%)
Dec 12, 2011 16.28 16.51 15.50 15.69 73,158 -0.76(-4.62%)
Dec 09, 2011 15.46 16.56 15.22 16.45 76,357 +1.11(+7.24%)
Dec 08, 2011 15.28 16.17 15.09 15.34 90,316 -0.07(-0.45%)
Dec 07, 2011 15.78 15.78 14.81 15.41 67,154 -0.43(-2.71%)
Dec 06, 2011 14.93 16.23 14.80 15.84 109,363 +0.90(+6.02%)
Dec 05, 2011 14.65 14.96 13.96 14.94 76,998 +0.47(+3.25%)
Dec 02, 2011 14.00 14.56 13.93 14.47 67,429 +0.68(+4.93%)
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.