Skip to main content

The Chefs Warehouse (NQ: CHEF )

38.15 +0.20 (+0.53%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 31.22 31.22 30.66 30.81 435,350 -0.30(-0.96%)
May 31, 2023 31.29 31.34 30.55 31.11 349,499 -0.18(-0.58%)
May 30, 2023 31.28 31.54 31.07 31.29 233,047 +0.02(+0.06%)
May 26, 2023 30.61 31.27 30.58 31.27 306,193 +0.56(+1.82%)
May 25, 2023 32.24 32.67 30.69 30.71 362,278 -1.66(-5.13%)
May 24, 2023 32.00 32.50 31.71 32.37 314,421 +0.28(+0.87%)
May 23, 2023 32.18 32.50 31.78 32.09 244,784 -0.28(-0.86%)
May 22, 2023 33.01 33.14 32.28 32.37 242,340 -0.66(-2.00%)
May 19, 2023 33.90 33.90 32.66 33.03 240,051 -0.52(-1.55%)
May 18, 2023 32.95 33.62 32.95 33.55 199,360 +0.47(+1.42%)
May 17, 2023 33.16 33.40 32.90 33.08 212,554 +0.07(+0.21%)
May 16, 2023 33.16 33.42 32.71 33.01 162,554 -0.39(-1.17%)
May 15, 2023 34.02 34.02 33.38 33.40 144,678 -0.49(-1.45%)
May 12, 2023 33.74 33.95 33.49 33.89 124,624 +0.34(+1.01%)
May 11, 2023 33.17 33.63 32.99 33.55 186,436 +0.21(+0.63%)
May 10, 2023 34.90 34.90 33.09 33.34 320,469 -1.19(-3.45%)
May 09, 2023 34.69 34.96 34.06 34.53 296,678 -0.33(-0.95%)
May 08, 2023 34.81 35.45 34.77 34.86 257,127 +0.09(+0.26%)
May 05, 2023 34.49 35.15 33.83 34.77 285,451 +0.75(+2.20%)
May 04, 2023 34.26 34.83 33.68 34.02 366,186 -0.14(-0.41%)
May 03, 2023 33.32 34.67 33.32 34.16 639,644 +1.61(+4.95%)
May 02, 2023 33.31 33.84 31.24 32.55 483,597 +0.07(+0.22%)
May 01, 2023 33.27 33.44 32.25 32.48 336,335 -0.78(-2.35%)
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%)
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.