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 (%)
Apr 28, 2023 32.54 33.30 32.30 33.26 299,507 +0.80(+2.46%)
Apr 27, 2023 31.85 32.53 31.77 32.46 158,280 +0.67(+2.11%)
Apr 26, 2023 32.06 32.51 31.72 31.79 184,888 -0.46(-1.43%)
Apr 25, 2023 33.07 33.41 32.21 32.25 185,587 -1.15(-3.44%)
Apr 24, 2023 33.32 33.63 32.83 33.40 345,394 +0.01(+0.03%)
Apr 21, 2023 32.97 33.68 32.73 33.39 310,077 +0.49(+1.49%)
Apr 20, 2023 33.04 33.30 32.72 32.90 246,688 -0.29(-0.87%)
Apr 19, 2023 33.46 33.46 32.86 33.19 226,799 -0.29(-0.87%)
Apr 18, 2023 33.67 33.67 33.12 33.48 271,838 +0.01(+0.03%)
Apr 17, 2023 32.54 33.48 32.54 33.47 471,675 +0.97(+2.98%)
Apr 14, 2023 32.78 33.20 32.36 32.50 211,780 -0.40(-1.22%)
Apr 13, 2023 33.41 33.55 32.75 32.90 224,457 -0.38(-1.14%)
Apr 12, 2023 34.74 34.77 33.23 33.28 182,182 -1.24(-3.59%)
Apr 11, 2023 34.28 34.88 34.06 34.52 268,980 +0.31(+0.91%)
Apr 10, 2023 33.52 34.31 33.48 34.21 212,169 +0.67(+2.00%)
Apr 06, 2023 33.83 34.05 33.49 33.54 153,395 -0.40(-1.18%)
Apr 05, 2023 33.87 34.05 33.56 33.94 220,108 -0.06(-0.18%)
Apr 04, 2023 34.43 34.57 33.95 34.00 216,973 -0.46(-1.33%)
Apr 03, 2023 34.23 34.59 33.92 34.46 286,658 +0.41(+1.20%)
Mar 31, 2023 33.99 34.26 33.78 34.05 272,239 +0.36(+1.07%)
Mar 30, 2023 34.08 34.36 33.53 33.69 195,378 -0.05(-0.15%)
Mar 29, 2023 34.00 34.28 33.49 33.74 243,341 +0.02(+0.06%)
Mar 28, 2023 33.05 33.92 32.97 33.72 283,310 +0.67(+2.03%)
Mar 27, 2023 32.97 33.21 32.58 33.05 227,853 +0.38(+1.16%)
Mar 24, 2023 31.95 32.95 31.65 32.67 368,917 +0.48(+1.49%)
Mar 23, 2023 33.78 34.14 31.87 32.19 440,826 -1.57(-4.65%)
Mar 22, 2023 34.48 35.01 33.75 33.76 670,484 -0.78(-2.26%)
Mar 21, 2023 33.90 34.58 33.84 34.54 482,296 +1.02(+3.04%)
Mar 20, 2023 31.95 33.67 31.91 33.52 413,803 +1.64(+5.14%)
Mar 17, 2023 31.65 32.12 31.56 31.88 1,154,126 -0.13(-0.41%)
Mar 16, 2023 31.61 32.42 31.27 32.01 286,289 -0.04(-0.12%)
Mar 15, 2023 31.12 32.17 31.02 32.05 946,223 +0.18(+0.56%)
Mar 14, 2023 31.61 31.99 31.21 31.87 482,687 +1.36(+4.46%)
Mar 13, 2023 30.83 31.06 30.33 30.51 494,083 -0.78(-2.49%)
Mar 10, 2023 32.31 32.54 30.99 31.29 348,955 -1.10(-3.40%)
Mar 09, 2023 33.83 33.92 32.32 32.39 476,345 -1.43(-4.23%)
Mar 08, 2023 33.90 34.00 33.04 33.82 341,521 -0.28(-0.82%)
Mar 07, 2023 34.50 34.91 33.97 34.10 275,114 -0.39(-1.13%)
Mar 06, 2023 34.78 35.21 34.20 34.49 325,012 -0.23(-0.66%)
Mar 03, 2023 34.37 34.95 33.79 34.72 279,571 +0.66(+1.94%)
Mar 02, 2023 33.06 34.28 32.91 34.06 457,421 +0.95(+2.87%)
Mar 01, 2023 32.55 33.22 32.26 33.11 288,898 +0.56(+1.72%)
Feb 28, 2023 32.86 33.56 32.46 32.55 1,187,652 -0.24(-0.73%)
Feb 27, 2023 33.98 33.98 32.76 32.79 352,223 -0.79(-2.35%)
Feb 24, 2023 33.75 33.95 33.12 33.58 656,781 -0.54(-1.58%)
Feb 23, 2023 35.50 35.50 33.68 34.12 450,395 -1.39(-3.91%)
Feb 22, 2023 35.85 36.02 34.86 35.51 479,315 -0.47(-1.31%)
Feb 21, 2023 35.97 36.38 35.57 35.98 319,924 -0.41(-1.13%)
Feb 17, 2023 35.98 36.46 35.74 36.39 517,090 +0.63(+1.76%)
Feb 16, 2023 37.94 38.05 35.74 35.76 668,153 -2.17(-5.72%)
Feb 15, 2023 36.85 38.04 35.73 37.93 750,367 +0.24(+0.64%)
Feb 14, 2023 37.93 38.41 37.52 37.69 511,666 -0.28(-0.74%)
Feb 13, 2023 37.70 38.05 37.41 37.97 275,236 +0.19(+0.50%)
Feb 10, 2023 38.10 38.58 37.62 37.78 332,923 -0.31(-0.81%)
Feb 09, 2023 39.22 39.49 38.09 38.09 277,199 -0.72(-1.86%)
Feb 08, 2023 38.81 39.10 38.03 38.81 383,899 -0.27(-0.69%)
Feb 07, 2023 38.47 39.14 38.16 39.08 230,535 +0.44(+1.14%)
Feb 06, 2023 38.16 38.79 37.95 38.64 265,132 +0.25(+0.65%)
Feb 03, 2023 38.50 38.99 38.07 38.39 436,713 -0.35(-0.90%)
Feb 02, 2023 38.87 39.30 38.13 38.74 275,427 +0.02(+0.05%)
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.