Chronicle Journal: Finance

The Chefs Warehouse (NQ: CHEF )

28.92 USD -0.39 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.10 29.51 28.32 28.92 338,436 -0.39(-1.33%)
Jul 29, 2021 30.21 30.77 29.24 29.31 756,943 -0.57(-1.91%)
Jul 28, 2021 31.26 32.24 29.59 29.88 1,155,408 +3.28(+12.33%)
Jul 27, 2021 27.07 27.14 26.24 26.60 419,899 -0.53(-1.95%)
Jul 26, 2021 26.61 27.22 26.07 27.13 280,887 +0.76(+2.88%)
Jul 23, 2021 26.73 26.91 25.98 26.37 209,667 -0.22(-0.83%)
Jul 22, 2021 27.47 27.47 26.46 26.59 239,606 -1.05(-3.80%)
Jul 21, 2021 27.96 28.60 27.55 27.64 287,317 -0.10(-0.36%)
Jul 20, 2021 26.65 28.08 26.58 27.74 361,018 +1.19(+4.48%)
Jul 19, 2021 26.36 27.11 25.60 26.55 493,778 -0.62(-2.28%)
Jul 16, 2021 28.37 28.40 27.12 27.17 424,999 -0.88(-3.14%)
Jul 15, 2021 28.19 28.61 27.42 28.05 220,482 -0.24(-0.85%)
Jul 14, 2021 29.04 29.14 28.25 28.29 202,971 -0.53(-1.84%)
Jul 13, 2021 30.05 30.14 28.79 28.82 209,287 -1.58(-5.20%)
Jul 12, 2021 30.88 30.88 30.26 30.40 144,796 -0.55(-1.78%)
Jul 09, 2021 30.01 30.96 29.71 30.95 168,635 +1.48(+5.02%)
Jul 08, 2021 29.31 30.13 28.65 29.47 298,087 -0.48(-1.60%)
Jul 07, 2021 30.15 30.46 29.48 29.95 258,046 -0.40(-1.32%)
Jul 06, 2021 31.14 31.14 30.09 30.35 242,531 -0.72(-2.32%)
Jul 02, 2021 31.40 31.52 30.86 31.07 274,296 -0.27(-0.86%)
Jul 01, 2021 32.00 32.21 31.29 31.34 131,823 -0.49(-1.54%)
Jun 30, 2021 30.86 31.91 30.57 31.83 372,260 +0.98(+3.18%)
Jun 29, 2021 31.04 31.36 30.72 30.85 143,265 -0.19(-0.61%)
Jun 28, 2021 32.25 32.25 30.97 31.04 218,433 -1.28(-3.96%)
Jun 25, 2021 33.57 33.62 32.31 32.32 402,293 -1.15(-3.44%)
Jun 24, 2021 32.42 33.52 32.17 33.47 375,940 +1.35(+4.20%)
Jun 23, 2021 31.40 32.56 31.10 32.12 252,217 +0.75(+2.39%)
Jun 22, 2021 31.27 31.42 29.75 31.37 479,207 -0.04(-0.13%)
Jun 21, 2021 31.12 31.60 30.90 31.41 292,902 +0.43(+1.39%)
Jun 18, 2021 31.34 31.57 30.25 30.98 479,373 -0.87(-2.73%)
Jun 17, 2021 32.10 32.71 31.49 31.85 285,057 -0.06(-0.19%)
Jun 16, 2021 32.55 32.70 31.67 31.91 145,724 -0.64(-1.97%)
Jun 15, 2021 31.80 32.84 31.58 32.55 240,841 +0.67(+2.10%)
Jun 14, 2021 32.76 32.95 31.77 31.88 181,871 -0.84(-2.57%)
Jun 11, 2021 32.44 32.88 32.42 32.72 176,712 +0.47(+1.46%)
Jun 10, 2021 33.10 33.10 32.10 32.25 194,475 -0.63(-1.92%)
Jun 09, 2021 33.54 33.81 32.71 32.88 296,356 -0.82(-2.43%)
Jun 08, 2021 32.66 33.91 32.65 33.70 250,928 +1.22(+3.76%)
Jun 07, 2021 30.94 32.56 30.94 32.48 295,254 +1.66(+5.39%)
Jun 04, 2021 30.69 31.15 30.36 30.82 340,082 -0.08(-0.26%)
Jun 03, 2021 31.63 31.63 30.53 30.90 223,161 -0.95(-2.98%)
Jun 02, 2021 31.35 32.00 30.41 31.85 382,904 +0.72(+2.31%)
Jun 01, 2021 30.88 31.35 30.56 31.13 368,187 +0.37(+1.20%)
May 28, 2021 30.80 31.18 30.31 30.76 259,960 +0.16(+0.52%)
May 27, 2021 31.66 31.92 30.46 30.60 610,123 -0.76(-2.42%)
May 26, 2021 30.78 31.64 30.43 31.36 225,743 +0.63(+2.05%)
May 25, 2021 30.99 31.39 30.46 30.73 279,088 -0.28(-0.90%)
May 24, 2021 31.54 31.55 30.63 31.01 226,645 -0.21(-0.67%)
May 21, 2021 30.76 31.34 30.21 31.22 299,038 +0.78(+2.56%)
May 20, 2021 30.01 30.45 29.48 30.44 288,675 +0.53(+1.77%)
May 19, 2021 30.21 30.21 29.53 29.91 332,343 -0.73(-2.38%)
May 18, 2021 31.03 31.46 30.41 30.64 272,802 -0.30(-0.97%)
May 17, 2021 31.02 31.40 30.31 30.94 160,986 -0.42(-1.34%)
May 14, 2021 30.79 31.47 30.47 31.36 267,868 +0.85(+2.79%)
May 13, 2021 29.63 31.04 29.54 30.51 337,488 +0.92(+3.11%)
May 12, 2021 30.15 30.95 29.41 29.59 442,636 -0.89(-2.92%)
May 11, 2021 30.57 31.27 29.69 30.48 442,594 -1.20(-3.79%)
May 10, 2021 32.06 32.27 31.33 31.68 395,845 -0.52(-1.61%)
May 07, 2021 31.57 32.50 31.12 32.20 330,866 +0.63(+2.00%)
May 06, 2021 31.66 31.92 30.96 31.57 354,772 -0.05(-0.16%)
May 05, 2021 31.77 31.85 31.11 31.62 350,363 +0.08(+0.25%)
May 04, 2021 31.23 31.58 30.25 31.54 332,829 +0.03(+0.10%)
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.