Skip to main content

The Chefs Warehouse (NQ: CHEF )

37.66 -0.29 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 28.78 28.97 28.37 28.54 339,808 -0.12(-0.42%)
Aug 30, 2023 28.51 29.01 28.51 28.66 244,180 +0.11(+0.39%)
Aug 29, 2023 28.27 28.62 27.75 28.55 229,518 +0.28(+0.99%)
Aug 28, 2023 28.15 28.63 28.10 28.27 180,132 +0.35(+1.25%)
Aug 25, 2023 28.05 28.45 27.57 27.92 392,105 +0.05(+0.18%)
Aug 24, 2023 28.41 28.78 27.82 27.87 250,528 -0.70(-2.45%)
Aug 23, 2023 28.66 28.87 28.34 28.57 208,225 -0.04(-0.14%)
Aug 22, 2023 28.87 29.05 28.24 28.61 175,997 -0.29(-1.00%)
Aug 21, 2023 28.58 29.21 28.22 28.90 342,210 +0.45(+1.58%)
Aug 18, 2023 28.40 29.07 28.00 28.45 272,825 -0.17(-0.59%)
Aug 17, 2023 29.11 29.48 28.59 28.62 263,046 -0.28(-0.97%)
Aug 16, 2023 28.92 29.66 28.85 28.90 272,167 -0.06(-0.21%)
Aug 15, 2023 29.40 29.41 28.87 28.96 169,049 -0.74(-2.49%)
Aug 14, 2023 29.88 29.88 29.47 29.70 169,822 -0.27(-0.90%)
Aug 11, 2023 29.80 30.06 29.59 29.97 333,925 +0.30(+1.01%)
Aug 10, 2023 29.20 29.76 29.14 29.67 212,397 +0.78(+2.70%)
Aug 09, 2023 29.20 29.98 28.69 28.89 386,680 -0.21(-0.72%)
Aug 08, 2023 29.59 29.59 28.79 29.10 337,887 -0.89(-2.97%)
Aug 07, 2023 29.90 30.46 29.70 29.99 281,185 +0.17(+0.57%)
Aug 04, 2023 30.04 30.41 29.77 29.82 362,740 -0.32(-1.06%)
Aug 03, 2023 31.47 31.78 29.88 30.14 972,586 -1.47(-4.65%)
Aug 02, 2023 32.50 33.33 30.84 31.61 2,141,025 -4.78(-13.14%)
Aug 01, 2023 36.27 36.60 35.80 36.39 224,408 +0.05(+0.14%)
Jul 31, 2023 35.89 36.52 35.73 36.34 222,950 +0.39(+1.08%)
Jul 28, 2023 36.66 37.00 35.84 35.95 233,423 -0.41(-1.13%)
Jul 27, 2023 38.15 38.57 36.24 36.36 403,176 -1.73(-4.54%)
Jul 26, 2023 37.76 38.13 37.42 38.09 184,731 +0.35(+0.93%)
Jul 25, 2023 37.46 37.86 37.32 37.74 192,410 +0.04(+0.11%)
Jul 24, 2023 37.67 37.97 37.52 37.70 222,283 +0.07(+0.19%)
Jul 21, 2023 37.27 37.74 37.06 37.63 250,186 +0.52(+1.40%)
Jul 20, 2023 36.63 37.11 36.20 37.11 265,914 +0.59(+1.62%)
Jul 19, 2023 36.46 36.87 36.36 36.52 223,766 +0.08(+0.22%)
Jul 18, 2023 36.60 37.26 36.38 36.44 133,756 -0.25(-0.68%)
Jul 17, 2023 36.41 36.99 36.39 36.69 217,565 +0.24(+0.66%)
Jul 14, 2023 36.81 36.97 36.26 36.45 177,131 -0.57(-1.54%)
Jul 13, 2023 37.30 37.63 36.91 37.02 180,555 -0.13(-0.35%)
Jul 12, 2023 37.32 37.56 37.09 37.15 175,294 +0.12(+0.32%)
Jul 11, 2023 36.79 37.11 36.79 37.03 171,840 +0.27(+0.73%)
Jul 10, 2023 36.19 36.84 36.19 36.76 194,475 +0.44(+1.21%)
Jul 07, 2023 36.26 37.03 35.13 36.32 236,475 +0.17(+0.47%)
Jul 06, 2023 35.82 36.24 35.39 36.15 217,055 +0.02(+0.06%)
Jul 05, 2023 35.89 36.26 35.47 36.13 276,396 +0.06(+0.17%)
Jul 03, 2023 35.65 36.09 35.65 36.07 116,661 +0.31(+0.87%)
Jun 30, 2023 35.87 35.92 35.45 35.76 319,285 +0.15(+0.42%)
Jun 29, 2023 34.71 35.64 34.62 35.61 294,354 +0.92(+2.65%)
Jun 28, 2023 34.45 34.75 34.10 34.69 321,477 +0.10(+0.29%)
Jun 27, 2023 33.63 34.90 33.55 34.59 218,357 +0.93(+2.76%)
Jun 26, 2023 33.14 33.96 33.14 33.66 177,309 +0.47(+1.42%)
Jun 23, 2023 33.64 33.97 33.16 33.19 887,636 -0.81(-2.38%)
Jun 22, 2023 33.13 34.01 32.65 34.00 294,850 +0.87(+2.63%)
Jun 21, 2023 32.69 33.33 32.40 33.13 484,393 +0.42(+1.28%)
Jun 20, 2023 33.18 33.18 32.13 32.71 298,005 -0.63(-1.89%)
Jun 16, 2023 34.11 34.12 33.18 33.34 431,307 -0.37(-1.10%)
Jun 15, 2023 33.33 33.79 33.07 33.71 294,107 +0.43(+1.29%)
Jun 14, 2023 32.74 33.53 32.51 33.28 444,499 +0.80(+2.46%)
Jun 13, 2023 32.57 32.80 32.01 32.48 205,371 +0.01(+0.03%)
Jun 12, 2023 32.18 32.59 32.06 32.47 208,980 +0.36(+1.12%)
Jun 09, 2023 31.70 32.16 31.39 32.11 185,650 +0.36(+1.13%)
Jun 08, 2023 32.15 32.18 31.50 31.75 223,030 -0.51(-1.58%)
Jun 07, 2023 32.68 33.17 32.13 32.26 275,102 -0.36(-1.10%)
Jun 06, 2023 31.92 32.77 31.85 32.62 390,307 +0.70(+2.19%)
Jun 05, 2023 31.80 32.02 31.04 31.92 209,536 -0.07(-0.22%)
Jun 02, 2023 31.14 32.04 31.05 31.99 332,521 +1.18(+3.83%)
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.