Skip to main content

The Chefs Warehouse (NQ: CHEF )

39.91 -0.29 (-0.72%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 41.93 41.95 41.15 41.84 211,466 -0.17(-0.40%)
Sep 30, 2024 41.55 42.06 41.33 42.01 416,472 +0.21(+0.50%)
Sep 27, 2024 42.83 43.38 41.76 41.80 341,335 -0.88(-2.06%)
Sep 26, 2024 41.67 42.81 41.45 42.68 341,145 +1.37(+3.32%)
Sep 25, 2024 40.45 41.47 40.11 41.31 316,072 +1.19(+2.97%)
Sep 24, 2024 40.21 40.62 39.89 40.12 199,489 +0.12(+0.30%)
Sep 23, 2024 40.70 41.08 39.96 40.00 405,001 -0.65(-1.60%)
Sep 20, 2024 40.53 41.18 40.26 40.65 812,862 +0.10(+0.25%)
Sep 19, 2024 41.34 41.34 40.23 40.55 274,234 +0.06(+0.15%)
Sep 18, 2024 41.37 41.67 40.31 40.49 382,039 -0.75(-1.82%)
Sep 17, 2024 41.28 41.88 40.73 41.24 295,110 +0.34(+0.83%)
Sep 16, 2024 40.95 41.26 40.63 40.90 270,458 +0.19(+0.47%)
Sep 13, 2024 40.17 40.80 40.04 40.71 356,979 +0.86(+2.16%)
Sep 12, 2024 39.21 40.08 38.98 39.85 288,193 +0.85(+2.18%)
Sep 11, 2024 39.27 39.27 37.72 39.00 289,532 -0.49(-1.24%)
Sep 10, 2024 39.80 39.80 38.98 39.49 233,121 -0.12(-0.30%)
Sep 09, 2024 40.27 40.31 39.41 39.61 299,148 -0.80(-1.98%)
Sep 06, 2024 41.66 42.13 39.99 40.41 371,052 -1.16(-2.79%)
Sep 05, 2024 42.23 42.96 40.92 41.57 341,020 -0.73(-1.73%)
Sep 04, 2024 42.46 43.30 41.88 42.30 485,697 -0.07(-0.17%)
Sep 03, 2024 42.68 42.94 42.26 42.37 280,772 -0.46(-1.07%)
Aug 30, 2024 42.79 43.19 42.46 42.83 204,488 +0.33(+0.78%)
Aug 29, 2024 42.28 42.73 41.96 42.50 181,351 +0.31(+0.73%)
Aug 28, 2024 41.27 42.79 40.88 42.19 582,792 +1.01(+2.45%)
Aug 27, 2024 40.39 41.24 40.25 41.18 204,999 +0.71(+1.75%)
Aug 26, 2024 40.49 40.86 40.01 40.47 296,226 +0.14(+0.35%)
Aug 23, 2024 40.18 40.70 39.74 40.33 295,251 +0.43(+1.08%)
Aug 22, 2024 39.49 39.96 39.03 39.90 424,348 +0.38(+0.96%)
Aug 21, 2024 38.81 39.75 38.70 39.52 221,683 +1.10(+2.86%)
Aug 20, 2024 39.21 39.21 38.24 38.42 191,322 -0.77(-1.96%)
Aug 19, 2024 38.43 39.20 38.33 39.19 254,686 +0.76(+1.98%)
Aug 16, 2024 38.10 38.69 38.02 38.43 215,149 +0.24(+0.63%)
Aug 15, 2024 38.59 38.59 37.92 38.19 266,970 +0.72(+1.92%)
Aug 14, 2024 36.93 37.47 36.81 37.47 232,593 +0.77(+2.10%)
Aug 13, 2024 36.81 36.81 36.20 36.70 148,294 +0.20(+0.55%)
Aug 12, 2024 36.44 36.50 35.99 36.50 161,345 +0.00(+0.00%)
Aug 09, 2024 36.94 37.10 36.42 36.50 194,610 -0.57(-1.54%)
Aug 08, 2024 36.81 37.38 36.59 37.07 190,450 +0.34(+0.93%)
Aug 07, 2024 38.09 38.49 36.63 36.73 223,320 -0.53(-1.42%)
Aug 06, 2024 37.43 38.00 36.93 37.26 749,513 +0.32(+0.87%)
Aug 05, 2024 36.06 37.56 35.59 36.94 361,961 -1.15(-3.02%)
Aug 02, 2024 39.08 39.08 37.02 38.09 472,304 -2.51(-6.18%)
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.