Indicators

The Chefs Warehouse (NQ: CHEF )

38.20 -0.27 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.