The Chefs Warehouse (NQ: CHEF )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.05 20.19 18.90 20.09 88,453 +0.03(+0.15%)
Apr 29, 2014 19.86 20.26 19.86 20.06 61,867 +0.24(+1.21%)
Apr 28, 2014 19.87 20.40 19.36 19.82 154,056 +0.07(+0.35%)
Apr 25, 2014 20.44 20.54 19.53 19.75 88,409 -0.71(-3.47%)
Apr 24, 2014 20.94 20.94 20.32 20.46 40,365 -0.30(-1.45%)
Apr 23, 2014 20.87 21.16 20.72 20.76 201,013 -0.06(-0.29%)
Apr 22, 2014 20.97 21.05 20.37 20.82 151,129 -0.14(-0.67%)
Apr 21, 2014 20.66 21.01 20.41 20.96 44,289 +0.31(+1.50%)
Apr 17, 2014 20.47 20.65 20.65 20.65 52,400 +0.06(+0.29%)
Apr 16, 2014 20.71 20.91 20.27 20.59 88,327 -0.03(-0.15%)
Apr 15, 2014 20.31 20.87 20.04 20.62 95,150 +0.33(+1.63%)
Apr 14, 2014 20.05 20.39 19.78 20.29 94,402 +0.43(+2.17%)
Apr 11, 2014 19.99 20.22 19.68 19.86 75,518 -0.26(-1.29%)
Apr 10, 2014 20.75 21.10 20.08 20.12 75,018 -0.67(-3.22%)
Apr 09, 2014 20.76 21.00 20.46 20.79 57,312 +0.10(+0.48%)
Apr 08, 2014 20.58 20.81 20.38 20.69 100,269 +0.12(+0.58%)
Apr 07, 2014 20.55 20.76 20.37 20.57 93,519 -0.06(-0.29%)
Apr 04, 2014 21.33 21.52 20.54 20.63 83,808 -0.59(-2.78%)
Apr 03, 2014 21.36 21.44 21.05 21.22 79,439 -0.09(-0.42%)
Apr 02, 2014 21.18 21.52 21.15 21.31 85,160 +0.12(+0.57%)
Apr 01, 2014 21.36 21.65 21.07 21.19 298,559 -0.21(-0.98%)
Mar 31, 2014 21.12 21.62 20.89 21.40 117,032 +0.44(+2.10%)
Mar 28, 2014 20.72 21.10 20.54 20.96 104,059 +0.24(+1.16%)
Mar 27, 2014 20.72 20.86 20.37 20.72 95,993 +0.06(+0.29%)
Mar 26, 2014 20.68 20.90 20.56 20.66 168,425 +0.07(+0.34%)
Mar 25, 2014 20.45 20.81 20.33 20.59 112,383 +0.29(+1.43%)
Mar 24, 2014 20.11 20.51 19.78 20.30 147,709 +0.17(+0.84%)
Mar 21, 2014 20.55 20.67 19.83 20.13 136,607 -0.15(-0.74%)
Mar 20, 2014 20.51 20.64 20.22 20.28 48,030 -0.06(-0.29%)
Mar 19, 2014 20.85 20.85 20.03 20.34 194,983 -0.49(-2.35%)
Mar 18, 2014 20.68 21.00 20.26 20.83 312,482 +0.08(+0.39%)
Mar 17, 2014 21.14 21.41 20.65 20.75 121,523 -0.33(-1.57%)
Mar 14, 2014 21.35 21.50 20.50 21.08 163,822 -0.35(-1.63%)
Mar 13, 2014 22.38 22.38 21.18 21.43 194,401 -0.85(-3.82%)
Mar 12, 2014 22.39 22.55 22.08 22.28 64,095 -0.18(-0.80%)
Mar 11, 2014 23.00 23.37 22.24 22.46 153,840 -0.54(-2.35%)
Mar 10, 2014 22.89 23.24 22.61 23.00 75,194 +0.02(+0.09%)
Mar 07, 2014 23.19 23.84 22.87 22.98 179,267 -0.05(-0.22%)
Mar 06, 2014 22.54 23.07 21.97 23.03 280,310 +0.45(+1.99%)
Mar 05, 2014 22.30 23.20 21.37 22.58 646,170 -1.17(-4.93%)
Mar 04, 2014 23.27 24.19 23.27 23.75 142,726 +0.67(+2.90%)
Mar 03, 2014 23.15 23.39 23.03 23.08 128,006 -0.17(-0.73%)
Feb 28, 2014 23.30 23.47 23.00 23.25 107,032 +0.03(+0.13%)
Feb 27, 2014 23.00 23.35 22.89 23.22 69,482 +0.21(+0.91%)
Feb 26, 2014 22.64 23.25 22.35 23.01 234,310 +0.42(+1.86%)
Feb 25, 2014 23.15 23.15 22.17 22.59 212,465 -0.55(-2.38%)
Feb 24, 2014 22.63 23.52 22.63 23.14 393,421 +0.49(+2.16%)
Feb 21, 2014 23.27 23.42 22.60 22.65 453,328 -0.48(-2.08%)
Feb 20, 2014 23.48 23.53 22.94 23.13 319,414 -0.11(-0.47%)
Feb 19, 2014 23.53 23.79 23.21 23.24 170,405 -0.42(-1.78%)
Feb 18, 2014 23.60 24.07 23.43 23.66 298,672 +0.14(+0.60%)
Feb 14, 2014 23.23 23.52 23.52 23.52 270,500 +0.30(+1.29%)
Feb 13, 2014 23.05 23.24 22.79 23.22 113,455 +0.02(+0.09%)
Feb 12, 2014 23.58 23.58 22.80 23.20 82,375 +0.19(+0.83%)
Feb 11, 2014 23.03 23.44 22.90 23.01 110,775 -0.08(-0.35%)
Feb 10, 2014 22.98 23.37 22.60 23.09 97,934 +0.15(+0.65%)
Feb 07, 2014 22.88 23.17 22.62 22.94 107,042 +0.08(+0.35%)
Feb 06, 2014 22.84 23.01 22.60 22.86 108,686 +0.21(+0.93%)
Feb 05, 2014 23.25 23.25 22.38 22.65 210,567 -0.64(-2.75%)
Feb 04, 2014 23.12 23.70 22.87 23.29 225,883 +0.29(+1.26%)
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.