Skip to main content

The Chefs Warehouse (NQ: CHEF )

48.66 +0.12 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 48.75 49.25 48.21 48.66 560,968 +0.12(+0.24%)
Dec 10, 2024 47.70 49.05 47.55 48.54 313,958 +1.18(+2.49%)
Dec 09, 2024 48.10 48.45 46.85 47.36 489,663 -0.38(-0.80%)
Dec 06, 2024 48.13 48.48 47.32 47.74 422,466 -0.26(-0.54%)
Dec 05, 2024 47.05 48.22 46.27 48.00 436,672 +0.86(+1.82%)
Dec 04, 2024 44.84 47.20 44.80 47.14 618,849 +2.14(+4.76%)
Dec 03, 2024 44.12 45.70 43.95 45.00 739,175 +0.98(+2.23%)
Dec 02, 2024 44.82 44.82 43.83 44.02 251,853 -0.69(-1.54%)
Nov 29, 2024 45.03 45.04 44.09 44.71 180,766 +0.15(+0.34%)
Nov 27, 2024 45.33 45.33 44.22 44.56 542,915 -0.44(-0.98%)
Nov 26, 2024 44.54 45.09 44.04 45.00 382,454 +0.05(+0.11%)
Nov 25, 2024 45.47 45.52 44.66 44.95 394,706 +0.21(+0.47%)
Nov 22, 2024 44.18 45.25 43.77 44.74 400,932 +0.88(+2.01%)
Nov 21, 2024 44.04 44.24 43.09 43.86 454,512 -0.09(-0.22%)
Nov 20, 2024 41.62 43.97 41.30 43.95 434,411 +2.07(+4.95%)
Nov 19, 2024 40.35 41.92 40.00 41.88 395,005 +1.24(+3.05%)
Nov 18, 2024 41.04 41.30 40.63 40.64 319,226 -0.35(-0.85%)
Nov 15, 2024 41.62 41.81 40.82 40.99 212,698 -0.44(-1.06%)
Nov 14, 2024 42.14 42.30 41.14 41.43 181,167 -0.50(-1.19%)
Nov 13, 2024 42.43 42.55 41.82 41.93 241,997 -0.17(-0.40%)
Nov 12, 2024 42.81 43.18 41.89 42.10 214,857 -0.86(-2.00%)
Nov 11, 2024 42.76 43.67 42.67 42.96 236,658 +0.62(+1.46%)
Nov 08, 2024 42.91 43.75 42.23 42.34 347,269 -0.54(-1.26%)
Nov 07, 2024 42.40 43.47 42.23 42.88 324,510 +0.38(+0.89%)
Nov 06, 2024 43.06 44.31 42.33 42.50 533,152 +1.51(+3.68%)
Nov 05, 2024 40.02 41.15 39.83 40.99 257,806 +1.00(+2.50%)
Nov 04, 2024 39.70 40.45 39.57 39.99 231,184 +0.05(+0.13%)
Nov 01, 2024 40.05 40.74 39.40 39.94 437,405 +0.02(+0.05%)
Oct 31, 2024 39.92 40.26 39.33 39.92 399,797 +0.66(+1.68%)
Oct 30, 2024 40.96 41.09 38.65 39.26 807,421 -1.96(-4.75%)
Oct 29, 2024 40.43 41.61 40.31 41.22 330,852 +0.35(+0.86%)
Oct 28, 2024 39.84 41.27 39.55 40.87 418,663 +1.51(+3.84%)
Oct 25, 2024 39.71 40.33 39.25 39.36 194,031 -0.14(-0.35%)
Oct 24, 2024 39.75 40.01 39.38 39.50 172,768 -0.23(-0.58%)
Oct 23, 2024 40.18 40.79 39.55 39.73 293,769 -0.86(-2.12%)
Oct 22, 2024 40.37 40.92 40.16 40.59 217,361 -0.03(-0.07%)
Oct 21, 2024 41.64 41.77 40.21 40.62 322,456 -1.13(-2.71%)
Oct 18, 2024 41.74 42.33 41.67 41.75 213,242 +0.08(+0.19%)
Oct 17, 2024 41.62 41.81 40.95 41.67 186,110 +0.06(+0.14%)
Oct 16, 2024 40.56 41.85 40.36 41.61 473,875 +1.22(+3.02%)
Oct 15, 2024 39.83 40.84 39.72 40.39 784,560 +0.48(+1.20%)
Oct 14, 2024 39.65 40.12 39.62 39.91 124,228 +0.03(+0.08%)
Oct 11, 2024 39.37 39.98 39.37 39.88 135,050 +0.73(+1.86%)
Oct 10, 2024 38.85 39.20 38.36 39.15 373,943 -0.23(-0.58%)
Oct 09, 2024 39.71 40.11 39.34 39.38 208,248 -0.24(-0.61%)
Oct 08, 2024 38.75 39.75 38.51 39.62 464,926 +1.05(+2.72%)
Oct 07, 2024 40.00 40.00 38.57 38.57 478,614 -1.63(-4.05%)
Oct 04, 2024 40.53 40.98 39.75 40.20 400,332 +0.21(+0.53%)
Oct 03, 2024 40.75 41.09 39.68 39.99 312,182 -0.86(-2.11%)
Oct 02, 2024 41.78 41.94 40.77 40.85 429,258 -0.99(-2.37%)
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.