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 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%)
Dec 01, 2011 13.40 14.14 13.32 13.79 96,062 +0.41(+3.06%)
Nov 30, 2011 13.39 13.58 13.04 13.38 110,648 +0.29(+2.22%)
Nov 29, 2011 13.54 13.56 13.06 13.09 168,792 -0.50(-3.68%)
Nov 28, 2011 13.51 13.68 13.43 13.59 60,907 +0.48(+3.66%)
Nov 25, 2011 13.78 13.78 13.11 13.11 41,258 -0.70(-5.07%)
Nov 23, 2011 13.85 14.14 13.80 13.81 62,794 -0.04(-0.29%)
Nov 22, 2011 14.03 14.28 13.75 13.85 65,138 -0.15(-1.07%)
Nov 21, 2011 13.96 14.19 13.69 14.00 38,890 -0.19(-1.34%)
Nov 18, 2011 13.92 14.29 13.85 14.19 24,982 +0.32(+2.31%)
Nov 17, 2011 14.67 14.67 13.80 13.87 27,489 -0.04(-0.29%)
Nov 16, 2011 13.69 14.19 13.65 13.91 132,780 +0.08(+0.58%)
Nov 15, 2011 13.29 13.95 13.23 13.83 48,123 +0.43(+3.21%)
Nov 14, 2011 13.55 13.71 13.28 13.40 78,566 -0.19(-1.40%)
Nov 11, 2011 13.70 13.86 13.43 13.59 103,300 -0.01(-0.07%)
Nov 10, 2011 13.65 13.81 13.39 13.60 56,397 +0.12(+0.89%)
Nov 09, 2011 13.89 13.99 13.35 13.48 86,076 -0.72(-5.07%)
Nov 08, 2011 14.24 14.52 14.06 14.20 177,476 +0.12(+0.85%)
Nov 07, 2011 14.25 14.25 14.03 14.08 33,549 -0.17(-1.19%)
Nov 04, 2011 14.62 14.62 14.24 14.25 16,209 -0.48(-3.26%)
Nov 03, 2011 14.23 14.83 14.20 14.73 80,829 +0.43(+3.01%)
Nov 02, 2011 14.28 14.34 13.93 14.30 152,225 +0.16(+1.13%)
Nov 01, 2011 13.85 14.30 13.84 14.14 81,193 -0.15(-1.05%)
Oct 31, 2011 14.61 14.61 14.07 14.29 129,602 -0.53(-3.58%)
Oct 28, 2011 13.80 15.31 13.21 14.82 318,661 +0.89(+6.39%)
Oct 27, 2011 13.55 14.09 13.50 13.93 107,486 +0.61(+4.58%)
Oct 26, 2011 13.31 13.44 13.11 13.32 62,482 +0.14(+1.06%)
Oct 25, 2011 13.75 13.75 13.10 13.18 90,115 -0.66(-4.77%)
Oct 24, 2011 13.73 14.03 13.55 13.84 84,138 +0.12(+0.87%)
Oct 21, 2011 13.26 13.79 12.62 13.72 147,722 +0.65(+4.97%)
Oct 20, 2011 13.24 13.24 12.30 13.07 189,102 -0.10(-0.76%)
Oct 19, 2011 13.32 13.33 13.05 13.17 28,512 -0.14(-1.05%)
Oct 18, 2011 12.72 13.37 12.72 13.31 81,544 +0.65(+5.13%)
Oct 17, 2011 12.92 12.92 12.50 12.66 85,399 -0.37(-2.84%)
Oct 14, 2011 13.36 13.41 12.96 13.03 65,697 -0.22(-1.66%)
Oct 13, 2011 13.30 13.31 13.07 13.25 48,874 -0.14(-1.05%)
Oct 12, 2011 13.60 13.66 13.13 13.39 112,427 -0.15(-1.11%)
Oct 11, 2011 13.15 13.60 13.02 13.54 43,332 +0.37(+2.81%)
Oct 10, 2011 12.96 13.44 12.96 13.17 57,421 +0.21(+1.62%)
Oct 07, 2011 12.83 13.50 12.80 12.96 131,552 +0.12(+0.93%)
Oct 06, 2011 12.73 13.15 12.25 12.84 110,627 +0.04(+0.31%)
Oct 05, 2011 12.79 13.16 12.68 12.80 63,308 +0.02(+0.16%)
Oct 04, 2011 11.59 12.80 11.32 12.78 152,637 +1.08(+9.23%)
Oct 03, 2011 11.68 12.23 11.47 11.70 131,927 -0.06(-0.51%)
Sep 30, 2011 12.12 12.27 11.50 11.76 974,996 -0.82(-6.52%)
Sep 29, 2011 13.09 13.30 12.35 12.58 111,117 -0.24(-1.87%)
Sep 28, 2011 13.46 13.48 12.67 12.82 113,149 -0.69(-5.11%)
Sep 27, 2011 13.72 14.00 13.29 13.51 83,862 +0.06(+0.45%)
Sep 26, 2011 14.06 14.06 13.33 13.45 90,605 -0.55(-3.93%)
Sep 23, 2011 14.03 14.37 14.00 14.00 38,541 -0.06(-0.43%)
Sep 22, 2011 13.86 14.75 13.84 14.06 250,709 -0.28(-1.95%)
Sep 21, 2011 14.75 14.75 13.88 14.34 167,336 -0.50(-3.37%)
Sep 20, 2011 15.20 15.28 14.34 14.84 251,685 -0.30(-1.98%)
Sep 19, 2011 15.10 15.47 14.53 15.14 58,033 -0.23(-1.50%)
Sep 16, 2011 15.33 15.71 14.91 15.37 173,247 +0.17(+1.12%)
Sep 15, 2011 14.10 15.25 13.96 15.20 69,387 +1.14(+8.11%)
Sep 14, 2011 14.01 14.25 14.00 14.06 24,705 -0.05(-0.35%)
Sep 13, 2011 13.18 14.44 13.17 14.11 106,917 +0.18(+1.29%)
Sep 12, 2011 13.59 14.65 13.56 13.93 58,910 +0.07(+0.51%)
Sep 09, 2011 13.75 14.21 13.10 13.86 118,582 +0.05(+0.36%)
Sep 08, 2011 13.55 14.95 13.25 13.81 50,708 +0.10(+0.73%)
Sep 07, 2011 13.28 13.82 12.96 13.71 153,660 +0.73(+5.62%)
Sep 06, 2011 13.25 13.49 12.57 12.98 147,696 -0.58(-4.28%)
Sep 02, 2011 13.78 13.78 13.13 13.56 54,550 -0.52(-3.69%)
Sep 01, 2011 14.49 14.50 14.00 14.08 56,016 -0.42(-2.90%)
Aug 31, 2011 13.94 14.63 13.94 14.50 100,912 +0.41(+2.91%)
Aug 30, 2011 13.88 14.36 13.56 14.09 48,620 +0.18(+1.29%)
Aug 29, 2011 14.07 14.07 13.68 13.91 141,520 -0.06(-0.43%)
Aug 26, 2011 14.83 15.10 13.90 13.97 67,370 -0.98(-6.56%)
Aug 25, 2011 16.21 16.21 14.83 14.95 88,925 -0.21(-1.39%)
Aug 24, 2011 14.85 15.16 14.85 15.16 27,118 +0.36(+2.43%)
Aug 23, 2011 14.74 14.95 14.08 14.80 241,337 +0.31(+2.14%)
Aug 22, 2011 15.64 15.99 14.17 14.49 80,076 -0.75(-4.92%)
Aug 19, 2011 16.03 16.18 15.21 15.24 179,914 -0.94(-5.81%)
Aug 18, 2011 16.30 16.66 16.06 16.18 77,175 -0.27(-1.64%)
Aug 17, 2011 16.67 16.68 16.45 16.45 96,744 -0.09(-0.54%)
Aug 16, 2011 16.45 16.55 16.39 16.54 76,564 -0.03(-0.18%)
Aug 15, 2011 17.00 17.00 16.49 16.57 112,427 +0.04(+0.24%)
Aug 12, 2011 16.76 16.81 16.31 16.53 47,399 +0.09(+0.55%)
Aug 11, 2011 16.48 16.93 16.30 16.44 199,934 -0.24(-1.44%)
Aug 10, 2011 16.34 17.00 16.21 16.68 83,011 +0.09(+0.54%)
Aug 09, 2011 16.83 17.48 16.25 16.59 198,261 +0.09(+0.55%)
Aug 08, 2011 17.16 17.16 16.04 16.50 463,217 -1.02(-5.82%)
Aug 05, 2011 17.86 17.86 17.10 17.52 86,464 -0.01(-0.06%)
Aug 04, 2011 18.10 18.25 17.53 17.53 165,457 -0.97(-5.24%)
Aug 03, 2011 18.00 18.50 17.80 18.50 128,887 +0.49(+2.72%)
Aug 02, 2011 17.80 18.03 17.15 18.01 292,699 +0.01(+0.06%)
Aug 01, 2011 17.93 18.00 17.15 18.00 196,646 +0.25(+1.41%)
Jul 29, 2011 17.03 17.75 16.88 17.75 550,783 +0.25(+1.43%)
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.