The Chefs Warehouse (NQ: CHEF )

40.58 UNCHANGED
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, 2020 12.41 12.60 11.20 11.53 2,325,700 -1.00(-7.98%)
Jul 30, 2020 12.10 12.73 11.95 12.53 1,242,540 -0.40(-3.09%)
Jul 29, 2020 12.22 13.04 11.21 12.93 1,620,584 +0.93(+7.75%)
Jul 28, 2020 12.02 12.27 11.92 12.00 955,320 -0.01(-0.08%)
Jul 27, 2020 12.61 12.66 11.80 12.01 679,984 -0.61(-4.83%)
Jul 24, 2020 12.55 12.79 12.35 12.62 538,300 +0.03(+0.24%)
Jul 23, 2020 12.76 12.81 12.33 12.59 779,061 -0.21(-1.64%)
Jul 22, 2020 12.77 13.16 12.62 12.80 598,222 -0.02(-0.16%)
Jul 21, 2020 12.41 13.06 12.33 12.82 1,188,879 +0.67(+5.51%)
Jul 20, 2020 12.66 13.17 12.14 12.15 985,904 -0.64(-5.04%)
Jul 17, 2020 13.21 13.39 12.67 12.79 754,200 -0.37(-2.77%)
Jul 16, 2020 13.20 13.72 12.75 13.16 649,420 -0.25(-1.86%)
Jul 15, 2020 13.02 13.57 12.84 13.41 1,251,689 +0.92(+7.37%)
Jul 14, 2020 12.37 12.78 12.14 12.49 689,541 +0.07(+0.56%)
Jul 13, 2020 12.88 13.11 12.13 12.42 927,647 -0.16(-1.27%)
Jul 10, 2020 11.96 12.66 11.59 12.58 745,600 +0.55(+4.57%)
Jul 09, 2020 13.00 13.05 11.87 12.03 955,542 -0.82(-6.38%)
Jul 08, 2020 13.04 13.44 12.47 12.85 1,457,157 -0.23(-1.76%)
Jul 07, 2020 13.68 13.75 12.97 13.08 861,462 -0.74(-5.35%)
Jul 06, 2020 14.18 14.39 13.58 13.82 785,135 +0.21(+1.54%)
Jul 02, 2020 14.10 14.33 13.47 13.61 703,800 +0.05(+0.37%)
Jul 01, 2020 13.54 14.60 13.36 13.56 1,222,611 -0.02(-0.15%)
Jun 30, 2020 13.65 14.00 13.32 13.58 749,000 -0.26(-1.88%)
Jun 29, 2020 12.94 14.10 12.62 13.84 812,368 +1.13(+8.89%)
Jun 26, 2020 13.85 13.85 12.37 12.71 1,976,800 -1.28(-9.15%)
Jun 25, 2020 13.60 14.63 13.60 13.99 926,398 -0.04(-0.29%)
Jun 24, 2020 15.26 15.48 13.93 14.03 1,361,838 -1.78(-11.26%)
Jun 23, 2020 15.16 15.88 15.05 15.81 1,424,359 +1.00(+6.75%)
Jun 22, 2020 15.03 15.12 14.40 14.81 834,447 -0.36(-2.37%)
Jun 19, 2020 16.22 16.47 15.10 15.17 2,122,000 -0.75(-4.71%)
Jun 18, 2020 15.22 16.05 15.20 15.92 541,929 +0.34(+2.18%)
Jun 17, 2020 16.29 16.45 15.52 15.58 795,832 -0.76(-4.65%)
Jun 16, 2020 17.39 17.42 15.85 16.34 1,196,233 +0.20(+1.24%)
Jun 15, 2020 15.05 16.45 14.79 16.14 1,194,683 +0.06(+0.37%)
Jun 12, 2020 16.42 16.58 15.37 16.08 1,365,800 +1.27(+8.58%)
Jun 11, 2020 15.40 16.55 14.58 14.81 1,601,862 -2.20(-12.93%)
Jun 10, 2020 18.19 18.41 16.91 17.01 1,309,980 -1.69(-9.04%)
Jun 09, 2020 19.38 19.65 18.19 18.70 1,393,012 -1.34(-6.69%)
Jun 08, 2020 20.00 20.67 19.41 20.04 1,850,620 +1.47(+7.92%)
Jun 05, 2020 18.96 19.97 18.08 18.57 2,389,700 +1.33(+7.71%)
Jun 04, 2020 16.75 17.59 16.27 17.24 1,617,324 +0.43(+2.56%)
Jun 03, 2020 15.77 17.04 15.75 16.81 2,605,893 +1.39(+9.01%)
Jun 02, 2020 15.86 16.15 15.23 15.42 1,089,795 -0.38(-2.41%)
Jun 01, 2020 14.89 15.95 14.67 15.80 1,374,499 +1.00(+6.76%)
May 29, 2020 14.98 15.22 14.20 14.80 1,262,700 -0.20(-1.33%)
May 28, 2020 16.28 16.42 14.97 15.00 1,309,232 -1.22(-7.52%)
May 27, 2020 15.92 16.73 14.57 16.22 2,663,703 +0.87(+5.67%)
May 26, 2020 14.94 15.72 14.39 15.35 1,741,971 +0.97(+6.75%)
May 22, 2020 14.53 14.57 13.86 14.38 898,700 -0.02(-0.14%)
May 21, 2020 14.75 15.09 13.82 14.40 1,648,621 -0.49(-3.29%)
May 20, 2020 14.89 15.75 14.51 14.89 2,236,851 +0.80(+5.68%)
May 19, 2020 14.72 15.48 13.87 14.09 2,412,504 -0.61(-4.15%)
May 18, 2020 13.79 14.88 13.41 14.70 2,171,429 +1.79(+13.87%)
May 15, 2020 12.12 13.25 12.02 12.91 1,182,600 +0.60(+4.87%)
May 14, 2020 11.93 12.68 11.37 12.31 1,384,941 -0.48(-3.75%)
May 13, 2020 13.65 13.88 12.16 12.79 1,747,373 -0.86(-6.30%)
May 12, 2020 13.27 14.20 13.13 13.65 3,286,744 -0.97(-6.63%)
May 11, 2020 13.20 15.11 13.06 14.62 2,216,369 +0.98(+7.18%)
May 08, 2020 13.28 13.68 12.87 13.64 987,300 +0.72(+5.57%)
May 07, 2020 11.43 13.28 11.20 12.92 1,625,125 +1.48(+12.94%)
May 06, 2020 11.95 12.00 11.21 11.44 745,099 -0.23(-1.97%)
May 05, 2020 12.88 13.04 11.57 11.67 1,316,155 -0.83(-6.64%)
May 04, 2020 12.04 13.16 11.81 12.50 985,944 -0.16(-1.26%)
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.