The Chefs Warehouse (NQ: CHEF )

30.72 USD -0.85 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 11.45 11.55 11.20 11.40 100,019 +0.00(+0.00%)
Oct 28, 2016 11.60 11.75 11.30 11.40 102,637 -0.30(-2.56%)
Oct 27, 2016 12.20 12.60 11.60 11.70 108,041 -0.40(-3.31%)
Oct 26, 2016 12.25 12.45 12.05 12.10 142,018 -0.30(-2.42%)
Oct 25, 2016 12.70 12.73 12.35 12.40 130,706 -0.20(-1.59%)
Oct 24, 2016 12.60 12.75 12.50 12.60 109,305 +0.12(+1.00%)
Oct 21, 2016 12.40 12.55 12.30 12.47 80,911 -0.03(-0.20%)
Oct 20, 2016 12.55 12.55 12.45 12.50 58,514 -0.03(-0.20%)
Oct 19, 2016 12.50 12.58 12.35 12.53 72,963 +0.08(+0.60%)
Oct 18, 2016 12.55 12.60 12.40 12.45 83,193 -0.10(-0.80%)
Oct 17, 2016 12.70 12.80 11.61 12.55 115,491 -0.25(-1.95%)
Oct 14, 2016 12.35 13.00 12.25 12.80 165,640 +0.55(+4.49%)
Oct 13, 2016 12.25 12.45 12.20 12.25 127,722 +0.00(+0.00%)
Oct 12, 2016 11.85 12.35 11.85 12.25 132,943 +0.40(+3.38%)
Oct 11, 2016 11.65 11.90 11.65 11.85 98,433 +0.10(+0.85%)
Oct 10, 2016 11.55 11.75 11.55 11.75 68,589 +0.15(+1.29%)
Oct 07, 2016 11.72 11.76 11.49 11.60 167,409 -0.11(-0.94%)
Oct 06, 2016 11.52 11.74 11.49 11.71 92,640 +0.12(+1.04%)
Oct 05, 2016 11.59 11.66 11.45 11.59 166,599 +0.08(+0.70%)
Oct 04, 2016 11.53 11.61 11.46 11.51 133,840 +0.05(+0.44%)
Oct 03, 2016 11.14 11.52 11.01 11.46 130,288 +0.32(+2.87%)
Sep 30, 2016 10.83 11.27 10.83 11.14 195,555 +0.34(+3.15%)
Sep 29, 2016 10.96 11.08 10.71 10.80 121,895 -0.20(-1.82%)
Sep 28, 2016 11.10 11.20 10.74 11.00 106,610 -0.05(-0.45%)
Sep 27, 2016 11.15 11.29 11.01 11.05 93,082 -0.11(-0.99%)
Sep 26, 2016 11.62 11.68 11.10 11.16 115,901 -0.59(-5.02%)
Sep 23, 2016 11.86 12.01 11.71 11.75 83,153 -0.22(-1.84%)
Sep 22, 2016 11.98 12.06 11.72 11.97 97,812 +0.10(+0.84%)
Sep 21, 2016 11.83 12.02 11.68 11.87 113,424 +0.03(+0.25%)
Sep 20, 2016 11.93 11.93 11.77 11.84 96,338 +0.01(+0.08%)
Sep 19, 2016 11.78 12.03 11.56 11.83 144,527 +0.07(+0.60%)
Sep 16, 2016 11.92 11.97 11.58 11.76 231,458 -0.14(-1.18%)
Sep 15, 2016 11.69 12.14 11.69 11.90 208,428 +0.19(+1.62%)
Sep 14, 2016 11.47 11.75 11.36 11.71 132,699 +0.23(+2.00%)
Sep 13, 2016 11.51 11.74 11.17 11.48 141,226 -0.06(-0.52%)
Sep 12, 2016 11.36 11.71 11.36 11.54 417,490 +0.09(+0.79%)
Sep 09, 2016 11.90 12.05 11.41 11.45 180,931 -0.55(-4.58%)
Sep 08, 2016 12.03 12.15 11.93 12.00 132,017 +0.00(+0.00%)
Sep 07, 2016 11.91 12.12 11.77 12.00 195,223 +0.00(+0.00%)
Sep 06, 2016 11.74 12.04 11.67 12.00 161,562 +0.33(+2.83%)
Sep 02, 2016 11.36 11.67 11.67 11.67 140,700 +0.37(+3.27%)
Sep 01, 2016 11.00 11.34 10.91 11.30 151,923 +0.28(+2.54%)
Aug 31, 2016 11.54 11.63 10.93 11.02 119,083 -0.31(-2.74%)
Aug 30, 2016 11.51 11.80 11.30 11.33 98,755 -0.17(-1.48%)
Aug 29, 2016 11.28 11.53 11.26 11.50 71,091 +0.18(+1.59%)
Aug 26, 2016 11.41 11.53 11.24 11.32 101,538 -0.09(-0.79%)
Aug 25, 2016 11.17 11.49 11.15 11.41 117,013 +0.20(+1.78%)
Aug 24, 2016 11.30 11.34 11.16 11.21 138,502 -0.07(-0.62%)
Aug 23, 2016 11.25 11.34 11.13 11.28 115,918 +0.10(+0.89%)
Aug 22, 2016 11.00 11.27 10.96 11.18 73,146 +0.18(+1.64%)
Aug 19, 2016 10.92 11.09 10.76 11.00 149,225 +0.03(+0.27%)
Aug 18, 2016 10.90 11.09 10.86 10.97 118,510 +0.12(+1.11%)
Aug 17, 2016 10.89 11.18 10.74 10.85 164,602 -0.04(-0.37%)
Aug 16, 2016 11.05 11.16 10.75 10.89 218,904 -0.27(-2.42%)
Aug 15, 2016 11.33 11.55 11.02 11.16 212,767 -0.19(-1.67%)
Aug 12, 2016 11.37 11.53 11.18 11.35 270,614 -0.05(-0.44%)
Aug 11, 2016 11.66 12.00 11.29 11.40 259,060 -0.25(-2.15%)
Aug 10, 2016 11.98 12.02 11.11 11.65 203,733 -0.07(-0.60%)
Aug 09, 2016 11.58 12.00 11.45 11.72 217,993 +0.10(+0.86%)
Aug 08, 2016 11.15 11.69 10.95 11.62 447,368 +0.72(+6.61%)
Aug 05, 2016 10.70 11.17 10.61 10.90 382,332 +0.41(+3.91%)
Aug 04, 2016 11.33 11.39 10.31 10.49 676,046 -0.93(-8.14%)
Aug 03, 2016 14.00 14.39 10.78 11.42 1,822,280 -4.73(-29.29%)
Aug 02, 2016 16.08 16.46 15.75 16.15 106,300 +0.12(+0.75%)
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.