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 (%)
Mar 31, 2021 29.86 31.08 29.59 30.46 434,610 +0.57(+1.91%)
Mar 30, 2021 29.00 30.08 28.61 29.89 347,443 +0.90(+3.10%)
Mar 29, 2021 29.95 30.88 28.79 28.99 422,698 -1.26(-4.15%)
Mar 26, 2021 30.27 31.06 29.68 30.25 426,300 +0.27(+0.88%)
Mar 25, 2021 27.94 30.18 27.28 29.98 442,600 +1.44(+5.05%)
Mar 24, 2021 29.54 30.62 28.52 28.54 526,868 -0.52(-1.79%)
Mar 23, 2021 29.86 30.00 28.38 29.06 494,555 -1.07(-3.55%)
Mar 22, 2021 31.12 32.08 30.07 30.13 289,743 -1.22(-3.89%)
Mar 19, 2021 30.85 31.52 29.83 31.35 619,100 +0.37(+1.19%)
Mar 18, 2021 31.74 32.27 30.28 30.98 437,470 -0.98(-3.07%)
Mar 17, 2021 32.23 32.24 31.20 31.96 245,403 +0.09(+0.28%)
Mar 16, 2021 33.33 33.33 31.76 31.87 330,579 -1.61(-4.81%)
Mar 15, 2021 34.00 34.48 33.21 33.48 466,668 -0.88(-2.56%)
Mar 12, 2021 33.48 34.48 32.96 34.36 283,400 +0.93(+2.78%)
Mar 11, 2021 33.28 33.55 32.26 33.43 300,606 +0.35(+1.06%)
Mar 10, 2021 32.99 33.77 32.31 33.08 299,506 +0.78(+2.41%)
Mar 09, 2021 32.70 33.14 31.50 32.30 398,453 +0.14(+0.44%)
Mar 08, 2021 31.78 32.81 31.40 32.16 317,932 +0.39(+1.23%)
Mar 05, 2021 32.41 32.80 30.14 31.77 507,300 -0.20(-0.63%)
Mar 04, 2021 32.80 33.36 30.73 31.97 426,896 -0.72(-2.20%)
Mar 03, 2021 32.01 33.82 32.01 32.69 482,021 +0.88(+2.77%)
Mar 02, 2021 31.72 32.51 31.70 31.81 302,945 -0.18(-0.56%)
Mar 01, 2021 32.43 32.68 31.70 31.99 399,347 +0.85(+2.73%)
Feb 26, 2021 30.79 32.18 30.18 31.14 441,100 +0.52(+1.70%)
Feb 25, 2021 32.42 32.89 30.46 30.62 678,427 -2.79(-8.35%)
Feb 24, 2021 31.98 33.60 31.80 33.41 440,399 +1.41(+4.41%)
Feb 23, 2021 31.00 32.33 29.79 32.00 321,018 +0.64(+2.04%)
Feb 22, 2021 30.63 32.37 30.02 31.36 547,771 +0.71(+2.32%)
Feb 19, 2021 29.72 31.18 29.72 30.65 412,100 +1.14(+3.86%)
Feb 18, 2021 28.90 30.19 28.66 29.51 319,332 +0.05(+0.17%)
Feb 17, 2021 29.41 29.60 28.35 29.46 434,554 -0.32(-1.07%)
Feb 16, 2021 30.60 30.96 29.40 29.78 389,631 -0.53(-1.75%)
Feb 12, 2021 29.44 30.40 29.06 30.31 519,400 +0.65(+2.19%)
Feb 11, 2021 30.15 30.68 29.16 29.66 612,082 +0.19(+0.64%)
Feb 10, 2021 30.00 31.02 28.86 29.47 783,683 -0.86(-2.84%)
Feb 09, 2021 30.85 31.00 29.82 30.33 552,357 -0.64(-2.07%)
Feb 08, 2021 31.41 31.97 30.66 30.97 358,706 -0.24(-0.77%)
Feb 05, 2021 31.00 31.51 30.10 31.21 314,800 +0.48(+1.56%)
Feb 04, 2021 29.88 30.90 29.39 30.73 309,353 +1.06(+3.57%)
Feb 03, 2021 28.11 29.87 27.88 29.67 505,252 +1.84(+6.61%)
Feb 02, 2021 27.64 27.96 26.73 27.83 628,491 +0.78(+2.88%)
Feb 01, 2021 27.34 27.71 26.66 27.05 422,334 -0.24(-0.88%)
Jan 29, 2021 29.72 29.98 26.63 27.29 756,200 -2.78(-9.25%)
Jan 28, 2021 28.75 30.39 28.75 30.07 565,498 +1.13(+3.90%)
Jan 27, 2021 27.53 30.96 27.53 28.94 873,148 -0.33(-1.13%)
Jan 26, 2021 29.71 30.39 29.20 29.27 521,068 +0.13(+0.45%)
Jan 25, 2021 28.22 29.33 27.74 29.14 684,745 +0.52(+1.82%)
Jan 22, 2021 28.11 28.68 27.64 28.62 558,600 +0.08(+0.28%)
Jan 21, 2021 27.30 28.64 27.09 28.54 487,448 +0.96(+3.48%)
Jan 20, 2021 26.43 27.61 25.93 27.58 472,060 +1.39(+5.31%)
Jan 19, 2021 26.80 27.16 25.88 26.19 478,693 -0.20(-0.76%)
Jan 15, 2021 26.91 27.35 26.16 26.39 372,900 -0.73(-2.69%)
Jan 14, 2021 26.15 27.37 26.15 27.12 531,440 +0.88(+3.35%)
Jan 13, 2021 26.18 26.72 25.77 26.24 224,962 +0.11(+0.42%)
Jan 12, 2021 24.92 26.68 24.92 26.13 469,224 +1.26(+5.07%)
Jan 11, 2021 24.97 25.86 24.50 24.87 337,937 -0.54(-2.13%)
Jan 08, 2021 25.40 25.45 24.20 25.41 513,300 +0.06(+0.24%)
Jan 07, 2021 26.13 26.74 25.22 25.35 563,998 -0.77(-2.95%)
Jan 06, 2021 25.85 26.71 25.62 26.12 567,167 +0.55(+2.15%)
Jan 05, 2021 24.89 25.96 24.72 25.57 571,261 +0.63(+2.53%)
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.