The Chefs Warehouse (NQ: CHEF )

38.39 -0.35 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 38.23 38.74 37.53 38.72 283,711 +0.49(+1.28%)
Jan 31, 2023 37.30 38.30 37.11 38.23 386,223 +1.06(+2.85%)
Jan 30, 2023 36.97 37.42 36.74 37.17 526,984 +0.01(+0.03%)
Jan 27, 2023 36.82 37.47 36.65 37.16 163,349 +0.35(+0.95%)
Jan 26, 2023 37.18 37.50 36.70 36.81 384,344 -0.29(-0.78%)
Jan 25, 2023 36.85 37.22 36.49 37.10 152,724 +0.18(+0.49%)
Jan 24, 2023 37.04 37.14 36.57 36.92 152,417 -0.12(-0.32%)
Jan 23, 2023 36.10 37.09 36.10 37.04 123,651 +0.88(+2.43%)
Jan 20, 2023 36.01 36.26 35.49 36.16 348,603 +0.60(+1.69%)
Jan 19, 2023 35.67 35.88 35.16 35.56 207,921 -0.24(-0.67%)
Jan 18, 2023 36.21 36.73 35.68 35.80 276,737 -0.32(-0.89%)
Jan 17, 2023 36.59 36.92 36.02 36.12 213,738 -0.65(-1.77%)
Jan 13, 2023 35.12 36.85 35.12 36.77 433,310 +1.24(+3.49%)
Jan 12, 2023 35.83 36.18 35.27 35.53 225,525 +0.00(+0.00%)
Jan 11, 2023 35.94 36.05 34.87 35.53 464,921 -0.12(-0.34%)
Jan 10, 2023 35.69 36.06 35.19 35.65 552,891 -0.13(-0.36%)
Jan 09, 2023 38.00 38.11 35.52 35.78 816,189 +0.07(+0.20%)
Jan 06, 2023 34.56 35.73 34.56 35.71 623,006 +1.69(+4.97%)
Jan 05, 2023 33.07 34.07 33.06 34.02 302,631 +0.84(+2.53%)
Jan 04, 2023 33.61 33.97 33.14 33.18 230,209 -0.27(-0.81%)
Jan 03, 2023 33.70 34.10 32.92 33.45 592,916 +0.17(+0.51%)
Dec 30, 2022 32.66 33.32 32.41 33.28 325,262 +0.38(+1.16%)
Dec 29, 2022 32.89 33.41 32.83 32.90 178,369 +0.12(+0.37%)
Dec 28, 2022 34.09 34.42 32.75 32.78 153,692 -1.42(-4.15%)
Dec 27, 2022 34.26 34.64 33.98 34.20 162,590 -0.12(-0.35%)
Dec 23, 2022 33.58 34.41 33.28 34.32 186,739 +0.79(+2.36%)
Dec 22, 2022 33.92 34.09 33.23 33.53 226,544 -0.69(-2.02%)
Dec 21, 2022 34.73 34.73 34.07 34.22 503,458 +0.75(+2.24%)
Dec 20, 2022 33.71 33.95 33.37 33.47 234,712 -0.23(-0.68%)
Dec 19, 2022 34.39 34.60 33.56 33.70 237,582 -0.56(-1.63%)
Dec 16, 2022 33.23 34.33 33.07 34.26 983,288 +0.51(+1.51%)
Dec 15, 2022 35.04 35.04 33.25 33.75 488,678 -1.78(-5.01%)
Dec 14, 2022 34.80 35.74 34.80 35.53 507,215 +0.43(+1.23%)
Dec 13, 2022 35.16 35.60 34.58 35.10 638,777 +0.70(+2.03%)
Dec 12, 2022 32.90 34.45 32.79 34.40 572,868 +1.45(+4.40%)
Dec 09, 2022 34.06 34.17 32.93 32.95 3,614,330 -1.10(-3.23%)
Dec 08, 2022 34.29 35.15 32.10 34.05 2,708,356 -3.21(-8.62%)
Dec 07, 2022 37.71 38.35 37.18 37.26 252,169 -0.63(-1.66%)
Dec 06, 2022 38.21 38.66 37.67 37.89 133,845 -0.33(-0.86%)
Dec 05, 2022 38.37 38.42 38.04 38.22 103,734 -0.53(-1.37%)
Dec 02, 2022 38.65 38.96 38.19 38.75 147,222 -0.39(-1.00%)
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.