The Chefs Warehouse (NQ: CHEF )

38.90 +3.66 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.89 29.16 29.16 29.16 83,800 +0.34(+1.18%)
Dec 30, 2013 29.35 29.35 28.18 28.82 78,884 -0.32(-1.10%)
Dec 27, 2013 28.68 29.14 28.36 29.14 66,865 +0.58(+2.03%)
Dec 26, 2013 28.64 28.86 28.25 28.56 102,356 +0.11(+0.39%)
Dec 24, 2013 28.98 29.32 27.75 28.45 72,522 -0.59(-2.03%)
Dec 23, 2013 27.94 29.08 27.85 29.04 131,693 +1.17(+4.20%)
Dec 20, 2013 26.50 27.91 25.82 27.87 206,667 +1.46(+5.53%)
Dec 19, 2013 26.08 27.00 25.84 26.41 92,697 +0.23(+0.88%)
Dec 18, 2013 26.10 26.39 25.64 26.18 86,563 +0.19(+0.73%)
Dec 17, 2013 26.34 26.48 25.48 25.99 62,378 -0.43(-1.63%)
Dec 16, 2013 26.03 26.75 26.00 26.42 100,129 +0.42(+1.62%)
Dec 13, 2013 25.35 26.14 25.06 26.00 107,883 +0.74(+2.93%)
Dec 12, 2013 25.30 25.62 24.98 25.26 145,503 +0.09(+0.36%)
Dec 11, 2013 25.37 25.40 24.56 25.17 96,628 -0.07(-0.28%)
Dec 10, 2013 25.82 25.96 25.12 25.24 91,975 -0.71(-2.74%)
Dec 09, 2013 25.71 26.30 25.67 25.95 139,103 +0.40(+1.57%)
Dec 06, 2013 26.15 26.28 25.38 25.55 0 -0.37(-1.43%)
Dec 05, 2013 25.70 26.03 25.58 25.92 0 +0.15(+0.58%)
Dec 04, 2013 25.11 26.00 25.11 25.77 0 +0.48(+1.90%)
Dec 03, 2013 24.50 25.67 24.50 25.29 0 +0.68(+2.76%)
Dec 02, 2013 25.72 26.25 24.23 24.61 162,924 -1.05(-4.09%)
Nov 29, 2013 25.21 25.82 25.03 25.66 0 +0.62(+2.48%)
Nov 27, 2013 24.41 25.11 24.17 25.04 0 +0.61(+2.50%)
Nov 26, 2013 23.99 24.49 23.95 24.43 0 +0.43(+1.79%)
Nov 25, 2013 24.66 24.79 23.90 24.00 78,775 -0.65(-2.64%)
Nov 22, 2013 24.39 24.76 24.27 24.65 0 +0.23(+0.94%)
Nov 21, 2013 24.35 24.67 24.10 24.42 64,468 +0.19(+0.78%)
Nov 20, 2013 24.14 24.40 23.70 24.23 0 +0.19(+0.79%)
Nov 19, 2013 24.05 24.21 23.88 24.04 118,440 -0.07(-0.29%)
Nov 18, 2013 24.13 24.46 24.04 24.11 0 -0.10(-0.41%)
Nov 15, 2013 24.25 24.40 24.01 24.21 0 -0.08(-0.33%)
Nov 14, 2013 24.43 24.63 24.08 24.29 0 +0.15(+0.62%)
Nov 12, 2013 24.14 24.25 24.00 24.14 0 -0.07(-0.29%)
Nov 11, 2013 24.08 24.47 24.00 24.21 0 -0.11(-0.45%)
Nov 08, 2013 23.99 24.35 23.98 24.32 0 +0.31(+1.29%)
Nov 07, 2013 24.18 24.48 23.94 24.01 83,275 -0.06(-0.25%)
Nov 06, 2013 24.23 24.54 24.00 24.07 83,584 -0.08(-0.33%)
Nov 05, 2013 23.85 24.29 23.56 24.15 0 +0.11(+0.46%)
Nov 04, 2013 23.22 24.38 23.13 24.04 146,551 +0.84(+3.62%)
Nov 01, 2013 23.98 24.75 22.90 23.20 0 -0.76(-3.17%)
Oct 31, 2013 24.50 24.50 23.76 23.96 0 -0.60(-2.44%)
Oct 30, 2013 24.34 25.17 24.17 24.56 105,874 +0.16(+0.66%)
Oct 29, 2013 24.70 24.90 23.56 24.40 143,621 -0.24(-0.97%)
Oct 28, 2013 24.64 25.17 24.38 24.64 0 +0.05(+0.20%)
Oct 25, 2013 24.79 25.09 23.41 24.59 0 -0.10(-0.41%)
Oct 24, 2013 24.40 24.92 24.18 24.69 72,340 +0.32(+1.31%)
Oct 23, 2013 24.55 24.71 24.23 24.37 0 -0.40(-1.61%)
Oct 22, 2013 25.05 25.44 24.39 24.77 61,551 -0.27(-1.08%)
Oct 21, 2013 24.75 25.18 24.74 25.04 116,703 +0.41(+1.66%)
Oct 18, 2013 24.49 25.49 24.03 24.63 115,154 +0.39(+1.61%)
Oct 17, 2013 24.27 24.44 24.04 24.24 67,012 -0.06(-0.26%)
Oct 16, 2013 24.34 25.20 24.10 24.30 63,275 +0.16(+0.68%)
Oct 15, 2013 24.05 24.19 23.91 24.14 56,589 +0.01(+0.04%)
Oct 14, 2013 23.96 24.28 23.74 24.13 60,367 -0.03(-0.12%)
Oct 11, 2013 23.77 24.40 23.33 24.16 0 +0.24(+1.00%)
Oct 10, 2013 22.56 24.09 22.36 23.92 274,567 +1.64(+7.36%)
Oct 09, 2013 22.73 22.82 22.13 22.28 0 -0.43(-1.89%)
Oct 08, 2013 22.97 23.22 22.62 22.71 109,108 +0.05(+0.24%)
Oct 07, 2013 23.03 23.03 22.40 22.66 0 -0.52(-2.26%)
Oct 04, 2013 22.33 23.36 22.32 23.18 0 +0.79(+3.53%)
Oct 03, 2013 23.03 23.22 22.30 22.39 0 -0.62(-2.69%)
Oct 02, 2013 22.97 23.25 22.82 23.01 133,385 -0.19(-0.84%)
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.