Skip to main content

The Chefs Warehouse (NQ: CHEF )

41.45 +0.45 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 41.20 41.95 41.18 41.45 228,752 +0.45(+1.10%)
Jul 18, 2024 42.16 42.62 40.66 41.00 467,078 -1.40(-3.30%)
Jul 17, 2024 42.40 43.35 42.31 42.40 324,638 -0.20(-0.47%)
Jul 16, 2024 42.56 43.29 42.24 42.60 418,335 +0.65(+1.55%)
Jul 15, 2024 41.83 42.54 41.17 41.95 284,493 +0.39(+0.94%)
Jul 12, 2024 41.00 41.72 40.78 41.56 206,224 +1.01(+2.49%)
Jul 11, 2024 40.14 40.83 39.60 40.55 267,427 +1.74(+4.48%)
Jul 10, 2024 39.24 39.81 38.66 38.81 384,940 -0.22(-0.56%)
Jul 09, 2024 42.17 42.17 38.54 39.03 552,165 -3.37(-7.95%)
Jul 08, 2024 41.75 42.80 41.56 42.40 401,040 +0.75(+1.80%)
Jul 05, 2024 40.63 41.84 40.62 41.65 303,493 +0.78(+1.91%)
Jul 03, 2024 39.92 41.26 39.49 40.87 305,352 +1.09(+2.74%)
Jul 02, 2024 38.76 39.86 38.76 39.78 221,736 +0.60(+1.53%)
Jul 01, 2024 39.22 39.68 38.24 39.18 295,755 +0.07(+0.18%)
Jun 28, 2024 39.57 39.76 38.54 39.11 407,594 +0.05(+0.13%)
Jun 27, 2024 39.27 39.27 38.55 39.06 163,347 +0.02(+0.05%)
Jun 26, 2024 39.50 39.80 38.52 39.04 250,641 -0.73(-1.84%)
Jun 25, 2024 39.18 40.00 38.10 39.77 316,968 +0.56(+1.43%)
Jun 24, 2024 38.73 39.51 38.45 39.21 442,655 +0.41(+1.06%)
Jun 21, 2024 38.75 38.92 38.25 38.80 485,600 -0.10(-0.26%)
Jun 20, 2024 38.77 39.36 38.52 38.90 330,345 +0.08(+0.21%)
Jun 18, 2024 39.31 39.36 38.73 38.82 268,618 -0.42(-1.07%)
Jun 17, 2024 38.39 39.56 37.80 39.24 155,429 +0.61(+1.58%)
Jun 14, 2024 38.26 38.69 37.84 38.63 198,452 -0.21(-0.54%)
Jun 13, 2024 38.95 39.00 37.92 38.84 138,186 -0.05(-0.13%)
Jun 12, 2024 38.88 39.51 37.87 38.89 160,858 +0.83(+2.18%)
Jun 11, 2024 38.48 38.65 37.60 38.06 166,591 -0.70(-1.81%)
Jun 10, 2024 38.80 39.32 38.30 38.76 208,264 -0.50(-1.27%)
Jun 07, 2024 39.00 39.34 38.76 39.26 166,224 -0.07(-0.18%)
Jun 06, 2024 38.07 39.37 37.87 39.33 224,468 +0.95(+2.48%)
Jun 05, 2024 38.20 38.88 37.74 38.38 151,484 +0.52(+1.37%)
Jun 04, 2024 37.78 38.47 37.07 37.86 244,058 -0.15(-0.39%)
Jun 03, 2024 39.68 39.76 37.91 38.01 402,397 -1.41(-3.58%)
May 31, 2024 38.51 39.77 37.76 39.42 427,062 +0.91(+2.36%)
May 30, 2024 38.63 39.22 38.34 38.51 153,329 +0.24(+0.63%)
May 29, 2024 38.62 39.09 38.11 38.27 134,679 -1.00(-2.55%)
May 28, 2024 38.50 39.32 37.99 39.27 246,021 +1.07(+2.80%)
May 24, 2024 38.50 38.71 37.75 38.20 166,838 -0.27(-0.70%)
May 23, 2024 39.08 39.08 38.10 38.47 174,251 -0.43(-1.11%)
May 22, 2024 38.76 39.63 38.53 38.90 150,116 +0.16(+0.41%)
May 21, 2024 38.85 39.02 38.52 38.74 144,052 -0.15(-0.39%)
May 20, 2024 38.92 39.61 38.79 38.89 182,801 -0.03(-0.08%)
May 17, 2024 39.25 39.66 38.86 38.92 249,602 -0.60(-1.52%)
May 16, 2024 39.02 39.57 38.95 39.52 333,446 +0.45(+1.15%)
May 15, 2024 39.14 39.23 38.47 39.07 182,445 +0.35(+0.90%)
May 14, 2024 38.94 39.08 38.67 38.72 184,555 +0.32(+0.83%)
May 13, 2024 38.70 39.10 38.16 38.40 183,267 -0.10(-0.26%)
May 10, 2024 38.26 38.52 37.81 38.50 144,326 +0.34(+0.89%)
May 09, 2024 38.22 38.84 37.90 38.16 215,799 -0.12(-0.31%)
May 08, 2024 38.38 39.15 37.79 38.28 156,660 -0.45(-1.16%)
May 07, 2024 37.94 39.14 37.87 38.73 416,990 +1.00(+2.65%)
May 06, 2024 37.75 38.02 37.29 37.73 226,785 -0.05(-0.13%)
May 03, 2024 37.28 38.19 37.10 37.78 371,895 +0.84(+2.27%)
May 02, 2024 35.79 37.10 35.44 36.94 709,516 +2.02(+5.78%)
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.