The Chefs Warehouse (NQ: CHEF )

35.70 +0.51 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.20 14.20 13.65 13.65 150,523 -0.50(-3.53%)
Apr 27, 2017 14.35 14.40 13.85 14.15 362,831 -0.20(-1.39%)
Apr 26, 2017 14.10 14.55 14.10 14.35 160,496 +0.20(+1.41%)
Apr 25, 2017 14.05 14.30 14.05 14.15 105,263 +0.20(+1.43%)
Apr 24, 2017 14.05 14.10 13.90 13.95 94,680 +0.10(+0.72%)
Apr 21, 2017 13.90 13.98 13.55 13.85 119,592 -0.10(-0.72%)
Apr 20, 2017 14.00 14.07 13.80 13.95 65,206 +0.05(+0.36%)
Apr 19, 2017 13.80 14.20 13.70 13.90 151,239 +0.20(+1.46%)
Apr 18, 2017 13.65 13.80 13.55 13.70 52,783 +0.00(+0.00%)
Apr 17, 2017 13.65 13.75 13.40 13.70 67,184 +0.10(+0.74%)
Apr 13, 2017 13.60 13.80 13.20 13.60 124,280 +0.00(+0.00%)
Apr 12, 2017 13.95 13.95 13.60 13.60 84,079 -0.40(-2.86%)
Apr 11, 2017 13.70 14.10 13.55 14.00 256,379 +0.25(+1.82%)
Apr 10, 2017 14.00 14.18 13.60 13.75 145,374 -0.25(-1.79%)
Apr 07, 2017 14.20 14.20 13.55 14.00 169,335 +0.45(+3.32%)
Apr 06, 2017 13.20 13.60 13.15 13.55 163,593 +0.30(+2.26%)
Apr 05, 2017 13.35 13.56 13.12 13.25 103,149 -0.10(-0.75%)
Apr 04, 2017 13.50 13.55 13.05 13.35 98,381 -0.20(-1.48%)
Apr 03, 2017 13.95 13.95 13.40 13.55 87,071 -0.35(-2.52%)
Mar 31, 2017 13.82 14.00 13.70 13.90 106,207 +0.05(+0.36%)
Mar 30, 2017 13.85 14.00 13.75 13.85 74,113 +0.05(+0.36%)
Mar 29, 2017 13.80 14.05 13.75 13.80 64,844 -0.05(-0.36%)
Mar 28, 2017 13.85 14.03 13.60 13.85 73,198 -0.05(-0.36%)
Mar 27, 2017 13.75 14.15 13.65 13.90 267,922 -0.05(-0.36%)
Mar 24, 2017 13.80 14.30 13.30 13.95 278,357 +0.15(+1.09%)
Mar 23, 2017 13.60 14.20 13.55 13.80 416,700 +0.20(+1.47%)
Mar 22, 2017 13.60 13.75 13.40 13.60 79,690 -0.05(-0.37%)
Mar 21, 2017 13.95 14.00 13.50 13.65 115,196 -0.35(-2.50%)
Mar 20, 2017 14.25 14.35 13.85 14.00 117,367 -0.20(-1.41%)
Mar 17, 2017 14.15 14.30 14.05 14.20 232,059 +0.00(+0.00%)
Mar 16, 2017 14.15 14.43 14.05 14.20 420,557 +0.05(+0.35%)
Mar 15, 2017 14.30 14.30 14.05 14.15 91,941 -0.15(-1.05%)
Mar 14, 2017 14.25 14.35 14.05 14.30 126,705 -0.05(-0.35%)
Mar 13, 2017 14.25 14.45 14.05 14.35 218,149 +0.05(+0.35%)
Mar 10, 2017 14.50 14.60 14.15 14.30 140,962 -0.15(-1.04%)
Mar 09, 2017 14.50 14.80 14.25 14.45 125,758 -0.05(-0.34%)
Mar 08, 2017 14.55 14.65 14.38 14.50 99,690 +0.00(+0.00%)
Mar 07, 2017 14.70 14.95 14.45 14.50 184,039 -0.25(-1.69%)
Mar 06, 2017 14.55 15.00 14.15 14.75 521,825 +0.20(+1.37%)
Mar 03, 2017 14.75 14.80 14.35 14.55 174,007 -0.25(-1.69%)
Mar 02, 2017 14.75 14.80 14.35 14.80 257,142 +0.00(+0.00%)
Mar 01, 2017 14.20 14.95 14.15 14.80 342,288 +0.80(+5.71%)
Feb 28, 2017 15.05 15.20 13.85 14.00 242,037 -1.10(-7.28%)
Feb 27, 2017 15.00 15.40 14.70 15.10 173,016 +0.05(+0.33%)
Feb 24, 2017 14.25 15.10 14.20 15.05 146,399 +0.70(+4.88%)
Feb 23, 2017 15.20 15.25 14.25 14.35 219,873 -0.90(-5.90%)
Feb 22, 2017 15.90 16.75 14.75 15.25 419,742 -0.65(-4.09%)
Feb 21, 2017 15.85 16.00 15.70 15.90 133,227 +0.10(+0.63%)
Feb 17, 2017 15.80 15.80 15.80 0 -0.15(-0.94%)
Feb 16, 2017 16.05 16.20 15.90 15.95 100,445 -0.10(-0.62%)
Feb 15, 2017 16.10 16.25 15.85 16.05 216,511 -0.15(-0.93%)
Feb 14, 2017 16.65 16.65 16.10 16.20 145,233 -0.45(-2.70%)
Feb 13, 2017 16.85 17.15 16.60 16.65 80,626 -0.25(-1.48%)
Feb 10, 2017 16.50 16.95 16.45 16.90 278,590 +0.45(+2.74%)
Feb 09, 2017 16.35 16.65 16.20 16.45 212,448 +0.15(+0.92%)
Feb 08, 2017 16.70 16.85 16.20 16.30 119,373 -0.45(-2.69%)
Feb 07, 2017 16.70 16.90 15.77 16.75 92,043 +0.10(+0.60%)
Feb 06, 2017 16.80 16.85 16.60 16.65 91,037 -0.20(-1.19%)
Feb 03, 2017 16.85 17.05 16.70 16.85 101,397 +0.05(+0.30%)
Feb 02, 2017 16.70 16.95 16.35 16.80 100,281 +0.10(+0.60%)
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.