The Chefs Warehouse (NQ: CHEF )

38.96 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.41 31.01 28.79 30.62 312,900 -0.03(-0.10%)
Feb 27, 2020 31.60 32.16 30.01 30.65 348,183 -1.26(-3.95%)
Feb 26, 2020 33.22 33.55 31.88 31.91 167,767 -1.09(-3.30%)
Feb 25, 2020 34.53 34.71 32.81 33.00 212,330 -1.43(-4.15%)
Feb 24, 2020 35.42 35.59 33.88 34.43 196,390 -1.75(-4.84%)
Feb 21, 2020 36.57 36.59 35.85 36.18 316,200 -0.31(-0.85%)
Feb 20, 2020 36.86 37.02 36.19 36.49 258,725 -0.33(-0.90%)
Feb 19, 2020 37.05 37.37 36.60 36.82 223,494 -0.22(-0.59%)
Feb 18, 2020 37.17 37.86 36.74 37.04 262,306 -0.06(-0.16%)
Feb 14, 2020 37.87 38.49 36.94 37.10 394,000 -0.53(-1.41%)
Feb 13, 2020 40.33 40.33 37.00 37.63 555,729 -1.95(-4.93%)
Feb 12, 2020 39.38 39.81 38.89 39.58 239,751 +0.34(+0.87%)
Feb 11, 2020 39.31 39.94 38.94 39.24 168,932 +0.14(+0.36%)
Feb 10, 2020 39.02 39.30 38.79 39.10 118,275 +0.10(+0.26%)
Feb 07, 2020 39.02 39.16 38.22 39.00 118,700 -0.03(-0.08%)
Feb 06, 2020 38.40 39.37 38.17 39.03 172,351 +0.80(+2.09%)
Feb 05, 2020 38.59 39.04 37.92 38.23 131,861 -0.13(-0.34%)
Feb 04, 2020 37.48 38.46 37.14 38.36 256,877 +1.08(+2.90%)
Feb 03, 2020 36.68 37.39 36.05 37.28 219,045 +0.88(+2.42%)
Jan 31, 2020 36.72 36.97 36.11 36.40 120,500 -0.47(-1.27%)
Jan 30, 2020 36.40 36.93 36.11 36.87 165,257 +0.31(+0.85%)
Jan 29, 2020 37.41 37.46 36.56 36.56 94,197 -0.91(-2.43%)
Jan 28, 2020 37.29 37.69 37.06 37.47 220,027 +0.24(+0.64%)
Jan 27, 2020 36.28 37.71 36.04 37.23 314,153 +0.62(+1.69%)
Jan 24, 2020 36.87 36.87 36.21 36.61 291,000 -0.26(-0.71%)
Jan 23, 2020 37.38 37.38 36.77 36.87 394,625 -0.58(-1.55%)
Jan 22, 2020 38.23 38.23 37.32 37.45 438,190 -0.79(-2.07%)
Jan 21, 2020 38.46 38.65 38.14 38.24 155,688 -0.44(-1.14%)
Jan 17, 2020 38.78 39.12 38.17 38.68 219,800 -0.06(-0.15%)
Jan 16, 2020 38.66 39.24 38.40 38.74 288,338 +0.16(+0.41%)
Jan 15, 2020 38.28 38.78 37.73 38.58 273,042 +0.06(+0.16%)
Jan 14, 2020 39.29 39.57 38.18 38.52 301,559 -0.03(-0.08%)
Jan 13, 2020 38.58 38.78 38.10 38.55 256,149 +0.04(+0.12%)
Jan 10, 2020 38.66 38.84 37.79 38.51 230,600 -0.20(-0.50%)
Jan 09, 2020 39.01 39.40 38.35 38.70 252,479 -0.21(-0.54%)
Jan 08, 2020 39.01 39.43 38.60 38.91 362,730 -0.19(-0.49%)
Jan 07, 2020 38.68 39.36 38.40 39.10 445,553 +0.32(+0.83%)
Jan 06, 2020 38.03 38.89 37.73 38.78 129,170 +0.41(+1.07%)
Jan 03, 2020 37.71 38.52 37.33 38.37 169,800 +0.23(+0.60%)
Jan 02, 2020 38.36 38.36 37.34 38.14 117,888 +0.03(+0.08%)
Dec 31, 2019 38.03 38.30 36.99 38.11 279,000 +0.16(+0.42%)
Dec 30, 2019 37.99 38.27 37.71 37.95 167,072 -0.02(-0.05%)
Dec 27, 2019 38.14 38.29 37.71 37.97 152,200 +0.02(+0.05%)
Dec 26, 2019 38.30 38.30 37.69 37.95 131,399 -0.30(-0.78%)
Dec 24, 2019 37.99 38.54 37.98 38.25 115,000 +0.40(+1.06%)
Dec 23, 2019 38.69 38.69 37.66 37.85 449,268 -0.78(-2.02%)
Dec 20, 2019 38.46 38.77 38.02 38.63 756,800 +0.18(+0.47%)
Dec 19, 2019 37.85 38.56 37.41 38.45 247,343 +0.74(+1.96%)
Dec 18, 2019 36.69 37.72 36.43 37.71 276,856 +1.09(+2.98%)
Dec 17, 2019 36.82 37.11 36.52 36.62 246,365 -0.30(-0.81%)
Dec 16, 2019 36.47 37.17 36.47 36.92 147,224 +0.54(+1.48%)
Dec 13, 2019 36.31 36.44 35.44 36.38 132,200 +0.02(+0.06%)
Dec 12, 2019 35.70 36.50 35.32 36.36 276,424 +1.16(+3.30%)
Dec 11, 2019 35.49 35.57 35.03 35.20 202,597 -0.50(-1.40%)
Dec 10, 2019 35.49 35.76 35.19 35.70 69,422 +0.24(+0.68%)
Dec 09, 2019 36.06 36.08 34.99 35.46 236,177 -0.48(-1.34%)
Dec 06, 2019 36.05 36.50 35.54 35.94 182,400 -0.12(-0.33%)
Dec 05, 2019 35.72 36.11 35.39 36.06 96,232 +0.43(+1.21%)
Dec 04, 2019 35.34 36.13 35.33 35.63 345,685 +0.49(+1.39%)
Dec 03, 2019 34.98 35.23 34.68 35.14 142,959 -0.15(-0.43%)
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.