The Chefs Warehouse (NQ: CHEF )

40.58 +1.68 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.10 27.20 26.45 26.95 228,152 -0.10(-0.37%)
Jul 30, 2018 28.55 28.60 26.85 27.05 269,399 -1.65(-5.75%)
Jul 27, 2018 29.60 29.60 28.60 28.70 179,400 -0.80(-2.71%)
Jul 26, 2018 29.05 29.85 29.05 29.50 181,061 +0.40(+1.37%)
Jul 25, 2018 28.80 29.30 27.70 29.10 202,158 +0.25(+0.87%)
Jul 24, 2018 30.50 30.60 28.50 28.85 392,897 -1.45(-4.79%)
Jul 23, 2018 30.55 30.95 30.20 30.30 176,367 -0.30(-0.98%)
Jul 20, 2018 30.80 31.20 30.40 30.60 138,834 -0.30(-0.97%)
Jul 19, 2018 31.50 31.60 30.55 30.90 187,033 -0.55(-1.75%)
Jul 18, 2018 31.60 31.90 31.40 31.45 158,358 -0.05(-0.16%)
Jul 17, 2018 31.30 31.62 31.00 31.50 190,548 +0.30(+0.96%)
Jul 16, 2018 31.00 31.30 30.45 31.20 124,980 -0.05(-0.16%)
Jul 13, 2018 31.10 31.30 31.10 31.25 166,914 +0.20(+0.64%)
Jul 12, 2018 30.50 31.10 30.32 31.05 248,954 +0.70(+2.31%)
Jul 11, 2018 30.60 30.80 30.30 30.35 134,195 -0.30(-0.98%)
Jul 10, 2018 30.35 30.70 30.15 30.65 147,066 +0.45(+1.49%)
Jul 09, 2018 31.10 31.40 30.10 30.20 309,173 -0.75(-2.42%)
Jul 06, 2018 29.80 31.10 29.75 30.95 575,957 +1.20(+4.03%)
Jul 05, 2018 29.00 29.75 28.85 29.75 656,777 +0.80(+2.76%)
Jul 03, 2018 28.95 28.95 28.95 0 +0.20(+0.70%)
Jul 02, 2018 28.35 28.80 28.35 28.75 193,357 +0.25(+0.88%)
Jun 29, 2018 28.75 28.80 28.50 28.50 125,966 -0.20(-0.70%)
Jun 28, 2018 28.40 28.80 28.35 28.70 130,199 +0.25(+0.88%)
Jun 27, 2018 28.70 28.80 28.25 28.45 89,576 -0.25(-0.87%)
Jun 26, 2018 28.60 28.90 28.45 28.70 137,125 +0.15(+0.53%)
Jun 25, 2018 27.90 28.90 27.65 28.55 314,161 +0.60(+2.15%)
Jun 22, 2018 28.20 28.40 27.55 27.95 336,825 -0.05(-0.18%)
Jun 21, 2018 28.05 28.20 27.75 28.00 127,122 +0.00(+0.00%)
Jun 20, 2018 28.95 28.95 27.95 28.00 139,126 -0.90(-3.11%)
Jun 19, 2018 28.75 29.05 28.10 28.90 325,744 +0.00(+0.00%)
Jun 18, 2018 28.25 29.32 28.05 28.90 486,837 +0.70(+2.48%)
Jun 15, 2018 28.25 27.75 28.20 300,605 +0.45(+1.62%)
Jun 14, 2018 27.70 27.90 27.43 27.75 108,414 +0.10(+0.36%)
Jun 13, 2018 27.55 27.95 27.45 27.65 129,634 +0.10(+0.36%)
Jun 12, 2018 27.65 27.90 27.40 27.55 145,790 -0.05(-0.18%)
Jun 11, 2018 26.50 27.77 26.50 27.60 148,091 +1.15(+4.35%)
Jun 08, 2018 26.55 26.75 26.25 26.45 95,414 -0.15(-0.56%)
Jun 07, 2018 27.25 27.25 26.40 26.60 90,041 -0.60(-2.21%)
Jun 06, 2018 27.10 27.20 84,275 -0.50(-1.81%)
Jun 05, 2018 27.90 28.10 27.43 27.70 73,183 -0.25(-0.89%)
Jun 04, 2018 27.75 28.25 27.40 27.95 101,519 +0.20(+0.72%)
Jun 01, 2018 27.40 27.85 27.30 27.75 92,377 +0.55(+2.02%)
May 31, 2018 27.75 27.75 27.00 27.20 91,186 -0.55(-1.98%)
May 30, 2018 27.75 28.45 27.30 27.75 134,467 +0.00(+0.00%)
May 29, 2018 27.55 27.78 27.30 27.75 99,893 +0.10(+0.36%)
May 25, 2018 27.65 27.65 27.65 0 +0.10(+0.36%)
May 24, 2018 27.65 27.75 27.35 27.55 68,143 -0.05(-0.18%)
May 23, 2018 27.10 27.65 26.90 27.60 101,676 +0.45(+1.66%)
May 22, 2018 27.65 27.70 27.15 27.15 100,409 -0.35(-1.27%)
May 21, 2018 27.90 27.90 27.40 27.50 143,384 -0.25(-0.90%)
May 18, 2018 28.50 28.50 27.70 27.75 121,377 -0.60(-2.12%)
May 17, 2018 27.85 28.45 27.75 28.35 127,301 +0.60(+2.16%)
May 16, 2018 27.90 28.00 27.60 27.75 97,304 -0.05(-0.18%)
May 15, 2018 27.40 27.95 27.25 27.80 99,051 +0.30(+1.09%)
May 14, 2018 27.70 27.85 27.30 27.50 175,462 -0.20(-0.72%)
May 11, 2018 28.15 28.45 27.60 27.70 158,740 -0.45(-1.60%)
May 10, 2018 29.00 30.32 27.70 28.15 415,154 +3.05(+12.15%)
May 09, 2018 25.25 25.40 24.95 25.10 146,607 -0.10(-0.40%)
May 08, 2018 24.95 25.25 24.90 25.20 163,119 +0.20(+0.80%)
May 07, 2018 24.90 25.40 24.80 25.00 205,909 +0.10(+0.40%)
May 04, 2018 24.55 25.15 24.55 24.90 163,760 +0.30(+1.22%)
May 03, 2018 24.45 24.75 24.25 24.60 181,664 +0.10(+0.41%)
May 02, 2018 24.30 24.70 24.20 24.50 160,933 +0.10(+0.41%)
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.