Skip to main content

The Chefs Warehouse (NQ: CHEF )

32.48 -0.68 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 33.55 33.55 32.48 32.48 160,710 -0.68(-2.05%)
Apr 16, 2024 32.91 33.26 32.47 33.16 315,585 +0.31(+0.94%)
Apr 15, 2024 33.96 34.24 32.80 32.85 368,497 -0.91(-2.70%)
Apr 12, 2024 33.61 34.09 33.01 33.76 476,362 -0.17(-0.50%)
Apr 11, 2024 34.51 34.63 33.91 33.93 198,425 -0.50(-1.45%)
Apr 10, 2024 33.60 34.70 33.53 34.43 246,120 +0.16(+0.47%)
Apr 09, 2024 35.33 35.85 34.09 34.27 345,963 -1.00(-2.84%)
Apr 08, 2024 35.07 35.28 34.46 35.27 174,209 +0.51(+1.47%)
Apr 05, 2024 33.65 34.80 33.40 34.76 433,244 +0.61(+1.79%)
Apr 04, 2024 35.74 35.91 34.11 34.15 556,573 -1.29(-3.64%)
Apr 03, 2024 35.85 36.40 35.37 35.44 423,445 -0.79(-2.18%)
Apr 02, 2024 36.33 36.49 35.97 36.23 200,841 -0.63(-1.71%)
Apr 01, 2024 37.59 37.72 36.64 36.86 208,585 -0.80(-2.12%)
Mar 28, 2024 37.91 38.49 37.61 37.66 220,135 -0.29(-0.76%)
Mar 27, 2024 36.76 37.97 36.64 37.95 310,882 +1.49(+4.09%)
Mar 26, 2024 37.31 37.38 36.27 36.46 227,657 -0.69(-1.86%)
Mar 25, 2024 36.81 37.17 36.55 37.15 218,445 +0.68(+1.86%)
Mar 22, 2024 37.33 37.38 36.41 36.47 228,638 -0.76(-2.04%)
Mar 21, 2024 36.93 37.98 36.59 37.23 266,975 +0.35(+0.95%)
Mar 20, 2024 36.49 36.97 36.37 36.88 243,306 +0.09(+0.24%)
Mar 19, 2024 36.50 37.57 36.19 36.79 343,006 -0.17(-0.46%)
Mar 18, 2024 37.74 37.90 36.88 36.96 260,429 -0.88(-2.33%)
Mar 15, 2024 37.68 38.66 37.01 37.84 594,184 -0.09(-0.24%)
Mar 14, 2024 36.80 37.96 36.37 37.93 313,219 +0.94(+2.54%)
Mar 13, 2024 36.49 37.22 35.97 36.99 283,683 +0.00(+0.00%)
Mar 12, 2024 36.51 37.24 36.04 36.99 354,788 +0.41(+1.12%)
Mar 11, 2024 36.91 37.02 36.42 36.58 351,911 -0.75(-2.01%)
Mar 08, 2024 37.75 38.41 37.18 37.33 470,365 -0.30(-0.80%)
Mar 07, 2024 37.66 37.98 37.24 37.63 268,931 -0.03(-0.08%)
Mar 06, 2024 38.26 38.58 37.41 37.66 358,501 -0.73(-1.90%)
Mar 05, 2024 38.69 39.00 38.06 38.39 186,786 -0.14(-0.36%)
Mar 04, 2024 38.47 38.73 38.09 38.53 364,085 +0.32(+0.84%)
Mar 01, 2024 37.90 38.45 37.29 38.21 574,214 +0.20(+0.53%)
Feb 29, 2024 37.85 38.38 37.19 38.01 424,659 +0.66(+1.77%)
Feb 28, 2024 37.41 38.08 37.03 37.35 359,524 -0.43(-1.14%)
Feb 27, 2024 36.73 38.21 36.59 37.78 611,717 +1.13(+3.08%)
Feb 26, 2024 36.62 37.30 36.11 36.65 206,452 +0.14(+0.38%)
Feb 23, 2024 36.53 37.00 36.11 36.51 241,775 -0.22(-0.60%)
Feb 22, 2024 36.22 37.15 36.10 36.73 308,264 +0.33(+0.91%)
Feb 21, 2024 36.18 36.57 35.64 36.40 380,690 -0.01(-0.03%)
Feb 20, 2024 36.73 37.15 36.19 36.41 536,339 -0.60(-1.62%)
Feb 16, 2024 34.96 37.49 34.96 37.01 1,115,869 +2.22(+6.38%)
Feb 15, 2024 36.13 36.67 34.49 34.79 723,164 -1.33(-3.68%)
Feb 14, 2024 35.00 37.24 34.78 36.12 1,090,262 +2.56(+7.63%)
Feb 13, 2024 33.26 34.27 33.22 33.56 512,935 -0.91(-2.64%)
Feb 12, 2024 34.36 34.84 34.00 34.47 417,863 +0.38(+1.11%)
Feb 09, 2024 33.51 34.12 33.41 34.09 323,617 +0.60(+1.79%)
Feb 08, 2024 32.60 33.60 32.60 33.49 354,055 +1.22(+3.78%)
Feb 07, 2024 33.00 33.00 31.99 32.27 388,712 -0.56(-1.71%)
Feb 06, 2024 32.40 32.92 32.21 32.83 530,470 +0.41(+1.26%)
Feb 05, 2024 33.70 33.74 32.34 32.42 486,847 -0.63(-1.91%)
Feb 02, 2024 32.57 33.27 32.28 33.05 367,009 +0.07(+0.21%)
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.