Financial News

The Chefs Warehouse (NQ: CHEF )

37.91 -0.04 (-0.11%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.98 15.22 14.20 14.80 1,262,700 -0.20(-1.33%)
May 28, 2020 16.28 16.42 14.97 15.00 1,309,232 -1.22(-7.52%)
May 27, 2020 15.92 16.73 14.57 16.22 2,663,703 +0.87(+5.67%)
May 26, 2020 14.94 15.72 14.39 15.35 1,741,971 +0.97(+6.75%)
May 22, 2020 14.53 14.57 13.86 14.38 898,700 -0.02(-0.14%)
May 21, 2020 14.75 15.09 13.82 14.40 1,648,621 -0.49(-3.29%)
May 20, 2020 14.89 15.75 14.51 14.89 2,236,851 +0.80(+5.68%)
May 19, 2020 14.72 15.48 13.87 14.09 2,412,504 -0.61(-4.15%)
May 18, 2020 13.79 14.88 13.41 14.70 2,171,429 +1.79(+13.87%)
May 15, 2020 12.12 13.25 12.02 12.91 1,182,600 +0.60(+4.87%)
May 14, 2020 11.93 12.68 11.37 12.31 1,384,941 -0.48(-3.75%)
May 13, 2020 13.65 13.88 12.16 12.79 1,747,373 -0.86(-6.30%)
May 12, 2020 13.27 14.20 13.13 13.65 3,286,744 -0.97(-6.63%)
May 11, 2020 13.20 15.11 13.06 14.62 2,216,369 +0.98(+7.18%)
May 08, 2020 13.28 13.68 12.87 13.64 987,300 +0.72(+5.57%)
May 07, 2020 11.43 13.28 11.20 12.92 1,625,125 +1.48(+12.94%)
May 06, 2020 11.95 12.00 11.21 11.44 745,099 -0.23(-1.97%)
May 05, 2020 12.88 13.04 11.57 11.67 1,316,155 -0.83(-6.64%)
May 04, 2020 12.04 13.16 11.81 12.50 985,944 -0.16(-1.26%)
May 01, 2020 13.30 13.71 12.05 12.66 1,185,900 -1.42(-10.09%)
Apr 30, 2020 14.56 15.44 13.25 14.08 1,465,826 -1.15(-7.55%)
Apr 29, 2020 12.89 15.67 12.82 15.23 3,427,068 +3.01(+24.63%)
Apr 28, 2020 12.71 12.88 11.86 12.22 1,035,983 +0.03(+0.25%)
Apr 27, 2020 11.45 12.37 11.00 12.19 1,211,637 +1.16(+10.52%)
Apr 24, 2020 11.00 11.44 10.54 11.03 874,300 +0.06(+0.55%)
Apr 23, 2020 12.22 12.50 10.80 10.97 1,382,147 -1.56(-12.45%)
Apr 22, 2020 12.42 12.56 12.05 12.53 619,982 +0.48(+3.98%)
Apr 21, 2020 11.50 12.24 11.50 12.05 954,781 +0.11(+0.92%)
Apr 20, 2020 12.15 12.34 11.70 11.94 650,243 -0.39(-3.16%)
Apr 17, 2020 13.00 13.38 12.18 12.33 1,210,400 +0.36(+3.01%)
Apr 16, 2020 12.39 12.58 11.63 11.97 783,819 -0.46(-3.70%)
Apr 15, 2020 12.00 12.74 11.71 12.43 1,277,996 -0.34(-2.66%)
Apr 14, 2020 12.54 13.28 12.14 12.77 1,568,108 +0.70(+5.80%)
Apr 13, 2020 14.23 14.23 11.61 12.07 1,815,607 -0.78(-6.07%)
Apr 09, 2020 13.45 13.98 12.67 12.85 2,145,600 +0.86(+7.17%)
Apr 08, 2020 11.39 13.31 11.19 11.99 2,183,292 +1.04(+9.50%)
Apr 07, 2020 11.36 12.48 10.56 10.95 2,043,607 +0.55(+5.29%)
Apr 06, 2020 9.620 10.49 9.100 10.40 982,588 +1.94(+22.93%)
Apr 03, 2020 9.150 9.240 8.040 8.460 973,100 -0.62(-6.83%)
Apr 02, 2020 9.240 9.860 8.860 9.080 881,188 -0.16(-1.73%)
Apr 01, 2020 9.300 9.540 8.690 9.240 1,014,602 -0.83(-8.24%)
Mar 31, 2020 9.270 10.45 9.250 10.07 1,339,521 +0.76(+8.16%)
Mar 30, 2020 10.42 10.59 8.250 9.310 1,611,975 -1.40(-13.07%)
Mar 27, 2020 11.03 11.49 10.21 10.71 1,640,700 -1.54(-12.57%)
Mar 26, 2020 11.01 13.47 10.60 12.25 2,924,608 +0.69(+5.97%)
Mar 25, 2020 12.50 12.84 9.400 11.56 4,552,092 +1.13(+10.83%)
Mar 24, 2020 8.110 10.62 7.800 10.43 4,143,604 +3.71(+55.21%)
Mar 23, 2020 5.770 6.890 5.500 6.720 3,463,374 +1.18(+21.30%)
Mar 20, 2020 5.890 6.200 4.960 5.540 3,652,400 +0.69(+14.23%)
Mar 19, 2020 6.990 7.410 4.000 4.850 6,479,816 +1.25(+34.72%)
Mar 18, 2020 7.000 7.260 3.550 3.600 2,706,446 -4.07(-53.06%)
Mar 17, 2020 10.27 10.72 7.000 7.670 1,840,601 -2.26(-22.76%)
Mar 16, 2020 15.19 16.29 9.670 9.930 1,148,747 -7.55(-43.19%)
Mar 13, 2020 18.35 18.85 16.65 17.48 407,300 +0.53(+3.13%)
Mar 12, 2020 19.68 19.81 16.45 16.95 502,176 -4.01(-19.13%)
Mar 11, 2020 23.25 24.29 20.88 20.96 463,952 -3.12(-12.96%)
Mar 10, 2020 23.31 24.28 21.69 24.08 697,152 +1.62(+7.21%)
Mar 09, 2020 24.65 24.65 22.15 22.46 676,914 -3.76(-14.34%)
Mar 06, 2020 26.27 26.93 25.10 26.22 482,400 -0.81(-3.00%)
Mar 05, 2020 29.29 29.51 26.97 27.03 387,451 -2.83(-9.48%)
Mar 04, 2020 30.32 30.32 29.04 29.86 158,812 -0.15(-0.50%)
Mar 03, 2020 30.94 31.34 29.42 30.01 256,951 -1.03(-3.32%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback