The Chefs Warehouse (NQ: CHEF )

35.43 -0.24 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.23 19.62 19.08 19.27 100,379 +0.02(+0.10%)
Apr 28, 2016 18.86 19.57 18.86 19.25 84,790 -0.07(-0.36%)
Apr 27, 2016 19.20 19.50 19.05 19.32 96,856 +0.11(+0.57%)
Apr 26, 2016 19.14 19.44 18.93 19.21 111,947 +0.03(+0.16%)
Apr 25, 2016 18.59 19.36 18.59 19.18 129,856 +0.33(+1.75%)
Apr 22, 2016 18.66 19.07 18.62 18.85 136,741 +0.15(+0.80%)
Apr 21, 2016 19.79 19.96 18.68 18.70 127,465 -1.17(-5.89%)
Apr 20, 2016 20.23 20.57 18.47 19.87 122,485 -0.42(-2.07%)
Apr 19, 2016 20.07 20.54 20.07 20.29 176,226 +0.11(+0.55%)
Apr 18, 2016 20.00 20.35 19.90 20.18 157,115 +0.04(+0.20%)
Apr 15, 2016 19.79 20.56 19.66 20.14 259,678 +0.23(+1.16%)
Apr 14, 2016 19.88 20.09 19.86 19.91 82,556 -0.37(-1.82%)
Apr 13, 2016 20.11 20.48 19.62 20.28 148,274 +0.27(+1.35%)
Apr 12, 2016 19.99 20.39 19.73 20.01 97,105 -0.02(-0.10%)
Apr 11, 2016 19.79 20.35 19.79 20.03 182,680 +0.24(+1.21%)
Apr 08, 2016 19.72 19.88 19.53 19.79 57,771 +0.20(+1.02%)
Apr 07, 2016 20.01 20.23 19.44 19.59 115,845 -0.61(-3.02%)
Apr 06, 2016 19.94 20.43 19.89 20.20 121,206 +0.28(+1.41%)
Apr 05, 2016 19.90 20.11 19.66 19.92 110,589 -0.19(-0.94%)
Apr 04, 2016 20.19 20.79 19.72 20.11 184,331 -0.02(-0.10%)
Apr 01, 2016 20.03 20.49 19.71 20.13 136,248 -0.16(-0.79%)
Mar 31, 2016 20.06 20.62 20.03 20.29 100,039 +0.17(+0.84%)
Mar 30, 2016 20.36 20.52 19.80 20.12 123,882 -0.22(-1.08%)
Mar 29, 2016 19.25 20.72 19.08 20.34 201,809 +0.97(+5.01%)
Mar 28, 2016 19.47 19.66 19.11 19.37 78,022 -0.08(-0.41%)
Mar 24, 2016 18.99 19.45 19.45 19.45 63,800 +0.31(+1.62%)
Mar 23, 2016 19.73 19.88 18.40 19.14 110,745 -0.68(-3.43%)
Mar 22, 2016 20.13 20.37 19.61 19.82 113,982 -0.34(-1.69%)
Mar 21, 2016 20.15 20.63 20.06 20.16 158,942 +0.04(+0.20%)
Mar 18, 2016 20.07 20.57 20.07 20.12 119,183 +0.12(+0.60%)
Mar 17, 2016 19.44 20.18 19.42 20.00 112,536 +0.50(+2.56%)
Mar 16, 2016 19.36 19.61 19.15 19.50 154,563 +0.13(+0.67%)
Mar 15, 2016 19.86 19.98 19.25 19.37 135,027 -0.52(-2.61%)
Mar 14, 2016 19.94 20.05 19.40 19.89 249,843 -0.11(-0.55%)
Mar 11, 2016 19.57 20.15 19.45 20.00 77,880 +0.56(+2.88%)
Mar 10, 2016 19.67 19.81 19.34 19.44 76,396 -0.20(-1.02%)
Mar 09, 2016 19.87 20.00 19.01 19.64 94,405 -0.19(-0.96%)
Mar 08, 2016 20.10 20.63 19.79 19.83 168,754 -0.40(-1.98%)
Mar 07, 2016 18.44 20.27 18.27 20.23 390,363 +1.78(+9.65%)
Mar 04, 2016 18.64 18.64 18.25 18.45 141,954 -0.16(-0.86%)
Mar 03, 2016 18.37 18.66 18.18 18.61 232,469 +0.16(+0.87%)
Mar 02, 2016 18.40 18.68 18.09 18.45 172,190 -0.04(-0.22%)
Mar 01, 2016 18.93 18.93 18.12 18.49 161,306 -0.38(-2.01%)
Feb 29, 2016 18.28 19.15 17.34 18.87 213,902 +0.52(+2.83%)
Feb 26, 2016 18.14 18.60 17.12 18.35 107,516 +0.29(+1.61%)
Feb 25, 2016 18.10 18.10 17.68 18.06 133,835 +0.09(+0.50%)
Feb 24, 2016 17.55 17.99 17.19 17.97 171,138 +0.13(+0.73%)
Feb 23, 2016 17.51 18.20 17.48 17.84 259,672 +0.25(+1.42%)
Feb 22, 2016 17.57 17.98 17.11 17.59 275,578 -0.02(-0.11%)
Feb 19, 2016 17.96 18.69 16.98 17.61 873,374 +2.06(+13.25%)
Feb 18, 2016 14.58 15.76 14.23 15.55 362,350 +1.05(+7.24%)
Feb 17, 2016 13.93 14.64 13.91 14.50 191,629 +0.58(+4.17%)
Feb 16, 2016 13.38 13.97 13.15 13.92 156,152 +0.73(+5.53%)
Feb 12, 2016 12.97 13.19 13.19 13.19 157,200 +0.29(+2.25%)
Feb 11, 2016 12.95 13.17 12.50 12.90 141,315 -0.23(-1.75%)
Feb 10, 2016 13.26 13.50 12.62 13.13 126,478 -0.08(-0.61%)
Feb 09, 2016 12.86 13.44 12.76 13.21 148,485 +0.23(+1.77%)
Feb 08, 2016 13.27 13.40 12.80 12.98 189,920 -0.51(-3.78%)
Feb 05, 2016 13.58 13.81 13.44 13.49 146,202 -0.20(-1.46%)
Feb 04, 2016 13.84 13.95 13.48 13.69 105,618 -0.21(-1.51%)
Feb 03, 2016 13.76 13.95 13.30 13.90 130,878 +0.21(+1.53%)
Feb 02, 2016 14.10 14.10 13.62 13.69 134,230 -0.51(-3.59%)
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.