The Chefs Warehouse (NQ: CHEF )

32.20 USD -0.49 (-1.51%)
Streaming Delayed Price Updated: 2:57 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.88 19.00 18.07 18.21 63,610 -0.77(-4.06%)
Apr 29, 2015 19.35 19.35 18.87 18.98 57,381 -0.49(-2.52%)
Apr 28, 2015 19.26 19.58 19.09 19.47 138,720 +0.07(+0.36%)
Apr 27, 2015 19.95 19.95 18.80 19.40 127,996 -0.60(-3.00%)
Apr 24, 2015 20.42 20.75 19.92 20.00 93,170 -0.40(-1.96%)
Apr 23, 2015 20.28 20.49 20.08 20.40 117,796 +0.04(+0.20%)
Apr 22, 2015 20.49 20.53 20.29 20.36 52,179 -0.06(-0.29%)
Apr 21, 2015 20.58 20.58 20.26 20.42 34,706 -0.02(-0.10%)
Apr 20, 2015 20.50 20.62 20.37 20.44 35,191 +0.05(+0.25%)
Apr 17, 2015 20.96 21.22 20.30 20.39 66,966 -0.72(-3.41%)
Apr 16, 2015 21.28 21.28 21.09 21.11 36,151 -0.29(-1.36%)
Apr 15, 2015 21.58 21.97 21.19 21.40 71,352 -0.19(-0.88%)
Apr 14, 2015 21.62 22.16 21.34 21.59 63,772 -0.07(-0.32%)
Apr 13, 2015 21.65 21.76 21.52 21.66 70,955 +0.09(+0.42%)
Apr 10, 2015 21.66 21.92 21.32 21.57 55,640 +0.07(+0.33%)
Apr 09, 2015 22.27 22.75 21.37 21.50 85,865 -0.86(-3.85%)
Apr 08, 2015 22.43 22.70 22.10 22.36 75,648 -0.07(-0.31%)
Apr 07, 2015 22.07 22.84 22.06 22.43 166,217 +0.26(+1.17%)
Apr 06, 2015 22.48 22.79 21.93 22.17 76,781 -0.38(-1.69%)
Apr 02, 2015 22.17 22.55 22.55 22.55 102,300 +0.39(+1.76%)
Apr 01, 2015 22.28 22.60 21.90 22.16 67,421 -0.27(-1.20%)
Mar 31, 2015 22.22 22.54 21.96 22.43 57,479 +0.12(+0.54%)
Mar 30, 2015 21.44 22.51 21.21 22.31 70,746 +0.88(+4.11%)
Mar 27, 2015 21.30 21.89 21.21 21.43 111,361 +0.08(+0.37%)
Mar 26, 2015 21.58 21.78 21.27 21.35 64,443 -0.21(-0.97%)
Mar 25, 2015 22.33 22.37 21.43 21.56 69,604 -0.70(-3.14%)
Mar 24, 2015 22.83 22.83 22.21 22.26 67,188 -0.50(-2.20%)
Mar 23, 2015 23.34 23.68 22.75 22.76 124,266 -0.57(-2.44%)
Mar 20, 2015 22.26 23.38 22.25 23.33 125,958 +1.10(+4.95%)
Mar 19, 2015 21.54 22.27 21.52 22.23 49,110 +0.73(+3.40%)
Mar 18, 2015 21.81 21.91 21.38 21.50 57,849 -0.44(-2.01%)
Mar 17, 2015 21.48 22.15 21.27 21.94 54,052 +0.34(+1.57%)
Mar 16, 2015 22.00 22.09 21.33 21.60 97,177 -0.25(-1.14%)
Mar 13, 2015 21.75 21.99 21.37 21.85 69,212 +0.01(+0.05%)
Mar 12, 2015 22.44 22.72 21.64 21.84 80,417 -0.37(-1.67%)
Mar 11, 2015 22.42 22.70 22.09 22.21 64,868 -0.25(-1.11%)
Mar 10, 2015 21.99 22.54 21.65 22.46 87,153 +0.33(+1.49%)
Mar 09, 2015 20.91 22.25 20.75 22.13 124,053 +1.22(+5.83%)
Mar 06, 2015 20.66 21.13 20.66 20.91 172,456 +0.19(+0.92%)
Mar 05, 2015 20.88 20.94 20.35 20.72 176,274 -0.01(-0.05%)
Mar 04, 2015 20.51 20.99 20.43 20.73 61,572 +0.05(+0.24%)
Mar 03, 2015 19.90 21.00 19.90 20.68 126,846 +0.75(+3.76%)
Mar 02, 2015 20.26 20.30 19.57 19.93 167,584 -0.33(-1.63%)
Feb 27, 2015 21.33 21.50 20.18 20.26 111,019 -1.21(-5.64%)
Feb 26, 2015 21.90 22.08 21.36 21.47 65,187 -0.45(-2.05%)
Feb 25, 2015 23.17 23.17 21.63 21.92 124,291 -1.34(-5.76%)
Feb 24, 2015 23.06 23.56 23.02 23.26 62,043 +0.15(+0.65%)
Feb 23, 2015 23.24 23.36 22.91 23.11 53,934 -0.28(-1.20%)
Feb 20, 2015 23.30 23.51 22.95 23.39 57,188 +0.14(+0.60%)
Feb 19, 2015 23.48 23.60 23.06 23.25 44,366 -0.35(-1.48%)
Feb 18, 2015 22.69 23.87 22.69 23.60 87,676 +0.80(+3.51%)
Feb 17, 2015 22.71 22.80 22.55 22.80 72,205 +0.04(+0.18%)
Feb 13, 2015 22.56 22.76 22.76 22.76 56,100 +0.27(+1.20%)
Feb 12, 2015 21.96 22.76 21.96 22.49 64,661 +0.39(+1.76%)
Feb 11, 2015 22.39 22.53 21.86 22.10 57,898 -0.38(-1.69%)
Feb 10, 2015 22.58 22.80 21.82 22.48 54,691 +0.01(+0.04%)
Feb 09, 2015 22.29 22.93 22.18 22.47 50,284 +0.07(+0.31%)
Feb 06, 2015 22.31 23.02 22.20 22.40 69,624 +0.15(+0.67%)
Feb 05, 2015 22.38 22.50 22.06 22.25 57,757 -0.05(-0.22%)
Feb 04, 2015 22.24 22.60 22.05 22.30 119,246 -0.10(-0.45%)
Feb 03, 2015 22.08 22.46 21.84 22.40 52,150 +0.39(+1.77%)
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.