The Chefs Warehouse (NQ: CHEF )

30.55 USD -1.31 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.35 19.39 18.53 18.88 53,537 -0.61(-3.13%)
May 30, 2013 19.36 19.63 19.16 19.49 24,828 +0.09(+0.46%)
May 29, 2013 19.68 19.75 19.27 19.40 53,518 -0.36(-1.82%)
May 28, 2013 20.03 20.18 19.51 19.76 84,694 -0.01(-0.05%)
May 24, 2013 19.75 19.93 19.25 19.77 0 -0.01(-0.05%)
May 23, 2013 19.73 19.93 19.57 19.78 0 -0.14(-0.70%)
May 22, 2013 20.00 20.20 19.70 19.92 0 -0.07(-0.35%)
May 21, 2013 20.30 20.34 19.96 19.99 0 -0.37(-1.82%)
May 20, 2013 20.94 20.94 20.16 20.36 0 -0.55(-2.63%)
May 17, 2013 20.97 21.08 20.76 20.91 0 +0.03(+0.14%)
May 16, 2013 20.60 21.07 20.33 20.88 114,388 +0.33(+1.61%)
May 15, 2013 20.28 20.64 20.23 20.55 0 +0.64(+3.21%)
May 13, 2013 20.01 20.08 19.80 19.91 0 -0.09(-0.45%)
May 10, 2013 20.04 20.05 19.89 20.00 0 +0.04(+0.20%)
May 09, 2013 20.02 20.13 19.92 19.96 0 -0.14(-0.70%)
May 08, 2013 20.17 20.28 19.99 20.10 0 -0.06(-0.30%)
May 07, 2013 20.17 20.39 19.86 20.16 0 +0.06(+0.30%)
May 06, 2013 19.91 20.33 19.73 20.10 0 +0.37(+1.88%)
May 03, 2013 18.00 19.83 18.00 19.73 0 +1.95(+10.97%)
May 02, 2013 17.93 18.15 17.70 17.78 0 +0.07(+0.40%)
May 01, 2013 18.36 18.36 17.71 17.71 0 -0.68(-3.70%)
Apr 30, 2013 18.52 18.58 18.11 18.39 0 -0.05(-0.27%)
Apr 29, 2013 18.60 18.60 18.25 18.44 95,635 +0.04(+0.22%)
Apr 26, 2013 18.31 18.40 18.14 18.40 92,336 +0.12(+0.66%)
Apr 25, 2013 18.18 18.36 18.11 18.28 29,309 +0.17(+0.94%)
Apr 24, 2013 17.90 18.29 17.70 18.11 129,000 +0.39(+2.20%)
Apr 23, 2013 17.63 17.72 17.47 17.72 29,704 +0.22(+1.26%)
Apr 22, 2013 17.74 17.74 17.22 17.50 30,714 -0.19(-1.07%)
Apr 19, 2013 17.69 17.72 17.48 17.69 16,465 -0.07(-0.39%)
Apr 18, 2013 17.73 17.98 17.55 17.76 37,783 +0.02(+0.11%)
Apr 17, 2013 17.94 18.22 17.54 17.74 77,946 -0.26(-1.44%)
Apr 16, 2013 18.14 18.51 17.69 18.00 53,641 -0.06(-0.33%)
Apr 15, 2013 18.01 18.11 17.65 18.06 267,002 +0.02(+0.11%)
Apr 12, 2013 18.09 18.09 17.68 18.04 16,888 -0.06(-0.33%)
Apr 11, 2013 18.41 18.50 17.94 18.10 11,325 -0.38(-2.06%)
Apr 10, 2013 17.93 18.50 17.76 18.48 22,864 +0.55(+3.07%)
Apr 09, 2013 17.96 18.31 17.73 17.93 42,033 +0.05(+0.28%)
Apr 08, 2013 17.22 17.89 17.18 17.88 48,993 +0.75(+4.38%)
Apr 05, 2013 17.03 17.28 17.03 17.13 34,656 -0.16(-0.93%)
Apr 04, 2013 17.23 17.35 17.01 17.29 72,500 +0.12(+0.70%)
Apr 03, 2013 17.57 17.57 17.07 17.17 128,799 -0.44(-2.50%)
Apr 02, 2013 17.74 17.75 17.38 17.61 61,720 -0.10(-0.56%)
Apr 01, 2013 18.49 18.51 17.56 17.71 65,430 -0.76(-4.11%)
Mar 28, 2013 18.65 18.75 18.30 18.47 52,273 -0.12(-0.65%)
Mar 27, 2013 18.72 18.73 18.25 18.59 95,605 -0.28(-1.48%)
Mar 26, 2013 18.89 18.90 18.62 18.87 139,743 +0.10(+0.53%)
Mar 25, 2013 18.45 18.88 18.40 18.77 110,763 +0.42(+2.29%)
Mar 22, 2013 18.56 18.56 18.22 18.35 25,386 -0.10(-0.54%)
Mar 21, 2013 18.53 18.59 18.12 18.45 33,091 -0.23(-1.23%)
Mar 20, 2013 18.51 18.82 18.48 18.68 44,609 +0.31(+1.69%)
Mar 19, 2013 18.72 18.75 18.08 18.37 24,752 -0.25(-1.34%)
Mar 18, 2013 18.85 18.85 18.49 18.62 24,009 -0.33(-1.74%)
Mar 15, 2013 19.17 19.17 18.50 18.95 55,867 -0.18(-0.94%)
Mar 14, 2013 19.22 19.22 19.02 19.13 10,633 -0.04(-0.21%)
Mar 13, 2013 19.35 19.38 19.00 19.17 22,969 -0.21(-1.08%)
Mar 12, 2013 19.13 19.84 19.13 19.38 61,624 +0.25(+1.31%)
Mar 11, 2013 19.12 19.47 19.07 19.13 17,862 -0.07(-0.36%)
Mar 08, 2013 18.57 19.25 18.49 19.20 47,701 +0.79(+4.29%)
Mar 07, 2013 18.00 18.51 18.00 18.41 18,770 +0.38(+2.11%)
Mar 06, 2013 18.16 18.19 17.80 18.03 73,102 -0.26(-1.42%)
Mar 05, 2013 18.20 18.30 18.04 18.29 15,251 +0.11(+0.61%)
Mar 04, 2013 18.00 18.23 17.99 18.18 47,187 +0.16(+0.89%)
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.