Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Chefs Warehouse (NQ: CHEF )

33.08 -1.34 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.89 24.89 24.12 24.18 61,335 -0.75(-3.01%)
Apr 27, 2012 25.05 25.36 24.76 24.93 32,884 +0.02(+0.08%)
Apr 26, 2012 25.13 25.81 24.90 24.91 30,726 -0.29(-1.15%)
Apr 25, 2012 24.26 25.72 24.20 25.20 96,066 +1.11(+4.61%)
Apr 24, 2012 23.31 24.29 23.21 24.09 84,778 +0.84(+3.61%)
Apr 23, 2012 23.46 23.63 22.86 23.25 67,054 -0.63(-2.64%)
Apr 20, 2012 24.33 24.33 23.65 23.88 40,352 -0.05(-0.21%)
Apr 19, 2012 23.97 24.53 23.44 23.93 45,861 +0.02(+0.08%)
Apr 18, 2012 24.33 24.45 23.38 23.91 77,006 -0.54(-2.21%)
Apr 17, 2012 24.34 25.79 24.33 24.45 164,678 +0.39(+1.62%)
Apr 16, 2012 24.30 24.97 23.50 24.06 186,412 -0.11(-0.46%)
Apr 13, 2012 22.23 24.29 22.07 24.17 131,705 +1.92(+8.63%)
Apr 12, 2012 22.67 22.67 21.86 22.25 128,198 -0.33(-1.46%)
Apr 11, 2012 23.49 23.69 21.88 22.58 55,655 +1.04(+4.83%)
Apr 10, 2012 21.94 21.94 21.46 21.54 45,513 -0.38(-1.73%)
Apr 09, 2012 22.42 22.45 21.78 21.92 81,519 -0.81(-3.56%)
Apr 05, 2012 21.41 22.99 21.35 22.73 78,306 +1.23(+5.72%)
Apr 04, 2012 22.61 22.61 21.36 21.50 67,436 -1.29(-5.66%)
Apr 03, 2012 23.14 27.26 21.87 22.79 241,132 -0.37(-1.60%)
Apr 02, 2012 23.09 23.60 22.83 23.16 67,781 +0.02(+0.09%)
Mar 30, 2012 22.33 23.51 22.33 23.14 196,746 +0.96(+4.33%)
Mar 29, 2012 22.05 22.34 21.96 22.18 14,378 +0.02(+0.09%)
Mar 28, 2012 22.68 22.68 21.82 22.16 43,668 -0.51(-2.25%)
Mar 27, 2012 22.55 22.98 22.16 22.67 30,122 +0.17(+0.76%)
Mar 26, 2012 21.96 22.71 21.92 22.50 109,742 +0.67(+3.07%)
Mar 23, 2012 21.66 22.07 21.53 21.83 55,448 +0.14(+0.65%)
Mar 22, 2012 21.34 21.70 20.93 21.69 37,495 +0.16(+0.74%)
Mar 21, 2012 21.65 21.84 21.14 21.53 105,788 -0.12(-0.55%)
Mar 20, 2012 22.46 22.70 21.60 21.65 92,311 -0.95(-4.20%)
Mar 19, 2012 22.71 22.90 22.37 22.60 69,313 +0.03(+0.13%)
Mar 16, 2012 22.92 23.03 22.30 22.57 59,191 -0.27(-1.18%)
Mar 15, 2012 23.27 23.75 22.51 22.84 37,514 +0.12(+0.53%)
Mar 14, 2012 22.73 23.16 22.39 22.72 105,018 -0.08(-0.35%)
Mar 13, 2012 21.94 23.01 21.78 22.80 69,061 +0.91(+4.16%)
Mar 12, 2012 21.30 21.90 20.83 21.89 30,279 +0.55(+2.58%)
Mar 09, 2012 21.39 21.40 20.94 21.34 58,981 -0.12(-0.56%)
Mar 08, 2012 21.17 21.53 20.50 21.46 42,091 +0.41(+1.95%)
Mar 07, 2012 21.27 22.19 20.52 21.05 115,049 -0.23(-1.08%)
Mar 06, 2012 21.07 21.53 21.00 21.28 85,000 +0.01(+0.05%)
Mar 05, 2012 20.78 21.30 20.57 21.27 78,655 +0.55(+2.65%)
Mar 02, 2012 20.75 21.01 20.54 20.72 89,196 +0.01(+0.05%)
Mar 01, 2012 21.07 21.48 20.46 20.71 89,572 -0.29(-1.38%)
Feb 29, 2012 20.20 21.33 20.20 21.00 187,292 +0.78(+3.86%)
Feb 28, 2012 19.78 20.39 19.57 20.22 146,765 +0.50(+2.54%)
Feb 27, 2012 20.10 20.35 19.51 19.72 99,852 -0.15(-0.75%)
Feb 24, 2012 20.01 20.10 19.71 19.87 30,488 -0.09(-0.45%)
Feb 23, 2012 19.99 20.02 19.76 19.96 20,016 -0.01(-0.05%)
Feb 22, 2012 20.35 20.35 19.89 19.97 50,517 -0.39(-1.92%)
Feb 21, 2012 20.30 20.69 20.05 20.36 23,137 +0.00(+0.00%)
Feb 17, 2012 20.58 20.58 20.04 20.36 46,059 -0.13(-0.63%)
Feb 16, 2012 20.33 20.66 19.88 20.49 40,212 +0.58(+2.91%)
Feb 15, 2012 19.75 20.20 19.40 19.91 65,345 +0.21(+1.07%)
Feb 14, 2012 19.93 20.06 19.31 19.70 121,638 -0.38(-1.89%)
Feb 13, 2012 20.21 20.67 19.93 20.08 46,983 +0.02(+0.10%)
Feb 10, 2012 20.39 20.50 19.53 20.06 63,737 -0.47(-2.29%)
Feb 09, 2012 20.73 20.97 20.25 20.53 45,800 -0.06(-0.29%)
Feb 08, 2012 20.64 20.78 20.42 20.59 43,619 +0.01(+0.05%)
Feb 07, 2012 20.10 20.59 20.02 20.58 30,092 +0.25(+1.23%)
Feb 06, 2012 20.47 20.60 18.92 20.33 78,966 -0.17(-0.83%)
Feb 03, 2012 20.92 21.09 19.95 20.50 77,313 -0.16(-0.77%)
Feb 02, 2012 20.38 20.96 20.22 20.66 34,742 +0.35(+1.72%)
Feb 01, 2012 21.25 21.32 19.75 20.31 133,344 -0.78(-3.70%)
Jan 31, 2012 20.74 21.27 18.62 21.09 104,941 +0.46(+2.23%)
Jan 30, 2012 20.27 20.71 19.96 20.63 99,272 +0.21(+1.03%)
Jan 27, 2012 20.51 20.58 19.06 20.42 53,691 -0.09(-0.44%)
Jan 26, 2012 20.29 20.66 20.00 20.51 113,984 +0.23(+1.13%)
Jan 25, 2012 19.21 20.30 18.86 20.28 115,164 +0.99(+5.13%)
Jan 24, 2012 18.59 19.31 18.44 19.29 42,706 +0.69(+3.71%)
Jan 23, 2012 18.76 19.03 18.43 18.60 60,457 -0.20(-1.06%)
Jan 20, 2012 18.84 19.15 18.75 18.80 103,145 +0.04(+0.21%)
Jan 19, 2012 18.89 18.95 18.51 18.76 134,799 -0.02(-0.11%)
Jan 18, 2012 17.44 19.41 17.35 18.78 314,757 +1.28(+7.31%)
Jan 17, 2012 17.21 17.70 16.58 17.50 91,394 +0.33(+1.92%)
Jan 13, 2012 17.07 17.28 17.02 17.17 43,928 +0.01(+0.06%)
Jan 12, 2012 16.84 17.27 16.70 17.16 68,821 +0.36(+2.14%)
Jan 11, 2012 17.17 17.25 16.55 16.80 183,951 -0.45(-2.61%)
Jan 10, 2012 17.71 17.71 17.23 17.25 51,675 -0.26(-1.48%)
Jan 09, 2012 17.47 17.86 17.18 17.51 120,650 +0.03(+0.17%)
Jan 06, 2012 17.56 17.73 17.13 17.48 52,123 -0.04(-0.23%)
Jan 05, 2012 17.28 17.99 17.05 17.52 94,905 +0.12(+0.69%)
Jan 04, 2012 17.66 17.70 17.10 17.40 88,534 -0.46(-2.58%)
Dec 30, 2011 17.78 18.02 17.07 17.86 68,156 +0.74(+4.32%)
Dec 29, 2011 16.51 17.12 16.51 17.12 43,583 +0.61(+3.69%)
Dec 28, 2011 16.91 17.01 16.43 16.51 45,498 -0.42(-2.48%)
Dec 27, 2011 16.49 17.04 16.49 16.93 62,425 +0.32(+1.93%)
Dec 23, 2011 16.23 16.62 16.02 16.61 25,492 +0.32(+1.96%)
Dec 21, 2011 15.47 16.47 15.20 16.29 173,265 +0.79(+5.10%)
Dec 20, 2011 15.29 15.78 15.18 15.50 140,801 +0.51(+3.40%)
Dec 19, 2011 15.69 16.30 14.94 14.99 110,929 -0.64(-4.09%)
Dec 16, 2011 15.58 15.98 15.04 15.63 248,748 +0.16(+1.03%)
Dec 15, 2011 15.48 15.67 15.15 15.47 89,471 +0.22(+1.44%)
Dec 14, 2011 15.26 15.53 14.81 15.25 188,493 -0.10(-0.65%)
Dec 13, 2011 15.81 15.81 15.12 15.35 240,957 -0.34(-2.17%)
Dec 12, 2011 16.28 16.51 15.50 15.69 73,158 -0.76(-4.62%)
Dec 09, 2011 15.46 16.56 15.22 16.45 76,357 +1.11(+7.24%)
Dec 08, 2011 15.28 16.17 15.09 15.34 90,316 -0.07(-0.45%)
Dec 07, 2011 15.78 15.78 14.81 15.41 67,154 -0.43(-2.71%)
Dec 06, 2011 14.93 16.23 14.80 15.84 109,363 +0.90(+6.02%)
Dec 05, 2011 14.65 14.96 13.96 14.94 76,998 +0.47(+3.25%)
Dec 02, 2011 14.00 14.56 13.93 14.47 67,429 +0.68(+4.93%)
Dec 01, 2011 13.40 14.14 13.32 13.79 96,062 +0.41(+3.06%)
Nov 30, 2011 13.39 13.58 13.04 13.38 110,648 +0.29(+2.22%)
Nov 29, 2011 13.54 13.56 13.06 13.09 168,792 -0.50(-3.68%)
Nov 28, 2011 13.51 13.68 13.43 13.59 60,907 +0.48(+3.66%)
Nov 25, 2011 13.78 13.78 13.11 13.11 41,258 -0.70(-5.07%)
Nov 23, 2011 13.85 14.14 13.80 13.81 62,794 -0.04(-0.29%)
Nov 22, 2011 14.03 14.28 13.75 13.85 65,138 -0.15(-1.07%)
Nov 21, 2011 13.96 14.19 13.69 14.00 38,890 -0.19(-1.34%)
Nov 18, 2011 13.92 14.29 13.85 14.19 24,982 +0.32(+2.31%)
Nov 17, 2011 14.67 14.67 13.80 13.87 27,489 -0.04(-0.29%)
Nov 16, 2011 13.69 14.19 13.65 13.91 132,780 +0.08(+0.58%)
Nov 15, 2011 13.29 13.95 13.23 13.83 48,123 +0.43(+3.21%)
Nov 14, 2011 13.55 13.71 13.28 13.40 78,566 -0.19(-1.40%)
Nov 11, 2011 13.70 13.86 13.43 13.59 103,300 -0.01(-0.07%)
Nov 10, 2011 13.65 13.81 13.39 13.60 56,397 +0.12(+0.89%)
Nov 09, 2011 13.89 13.99 13.35 13.48 86,076 -0.72(-5.07%)
Nov 08, 2011 14.24 14.52 14.06 14.20 177,476 +0.12(+0.85%)
Nov 07, 2011 14.25 14.25 14.03 14.08 33,549 -0.17(-1.19%)
Nov 04, 2011 14.62 14.62 14.24 14.25 16,209 -0.48(-3.26%)
Nov 03, 2011 14.23 14.83 14.20 14.73 80,829 +0.43(+3.01%)
Nov 02, 2011 14.28 14.34 13.93 14.30 152,225 +0.16(+1.13%)
Nov 01, 2011 13.85 14.30 13.84 14.14 81,193 -0.15(-1.05%)
Oct 31, 2011 14.61 14.61 14.07 14.29 129,602 -0.53(-3.58%)
Oct 28, 2011 13.80 15.31 13.21 14.82 318,661 +0.89(+6.39%)
Oct 27, 2011 13.55 14.09 13.50 13.93 107,486 +0.61(+4.58%)
Oct 26, 2011 13.31 13.44 13.11 13.32 62,482 +0.14(+1.06%)
Oct 25, 2011 13.75 13.75 13.10 13.18 90,115 -0.66(-4.77%)
Oct 24, 2011 13.73 14.03 13.55 13.84 84,138 +0.12(+0.87%)
Oct 21, 2011 13.26 13.79 12.62 13.72 147,722 +0.65(+4.97%)
Oct 20, 2011 13.24 13.24 12.30 13.07 189,102 -0.10(-0.76%)
Oct 19, 2011 13.32 13.33 13.05 13.17 28,512 -0.14(-1.05%)
Oct 18, 2011 12.72 13.37 12.72 13.31 81,544 +0.65(+5.13%)
Oct 17, 2011 12.92 12.92 12.50 12.66 85,399 -0.37(-2.84%)
Oct 14, 2011 13.36 13.41 12.96 13.03 65,697 -0.22(-1.66%)
Oct 13, 2011 13.30 13.31 13.07 13.25 48,874 -0.14(-1.05%)
Oct 12, 2011 13.60 13.66 13.13 13.39 112,427 -0.15(-1.11%)
Oct 11, 2011 13.15 13.60 13.02 13.54 43,332 +0.37(+2.81%)
Oct 10, 2011 12.96 13.44 12.96 13.17 57,421 +0.21(+1.62%)
Oct 07, 2011 12.83 13.50 12.80 12.96 131,552 +0.12(+0.93%)
Oct 06, 2011 12.73 13.15 12.25 12.84 110,627 +0.04(+0.31%)
Oct 05, 2011 12.79 13.16 12.68 12.80 63,308 +0.02(+0.16%)
Oct 04, 2011 11.59 12.80 11.32 12.78 152,637 +1.08(+9.23%)
Oct 03, 2011 11.68 12.23 11.47 11.70 131,927 -0.06(-0.51%)
Sep 30, 2011 12.12 12.27 11.50 11.76 974,996 -0.82(-6.52%)
Sep 29, 2011 13.09 13.30 12.35 12.58 111,117 -0.24(-1.87%)
Sep 28, 2011 13.46 13.48 12.67 12.82 113,149 -0.69(-5.11%)
Sep 27, 2011 13.72 14.00 13.29 13.51 83,862 +0.06(+0.45%)
Sep 26, 2011 14.06 14.06 13.33 13.45 90,605 -0.55(-3.93%)
Sep 23, 2011 14.03 14.37 14.00 14.00 38,541 -0.06(-0.43%)
Sep 22, 2011 13.86 14.75 13.84 14.06 250,709 -0.28(-1.95%)
Sep 21, 2011 14.75 14.75 13.88 14.34 167,336 -0.50(-3.37%)
Sep 20, 2011 15.20 15.28 14.34 14.84 251,685 -0.30(-1.98%)
Sep 19, 2011 15.10 15.47 14.53 15.14 58,033 -0.23(-1.50%)
Sep 16, 2011 15.33 15.71 14.91 15.37 173,247 +0.17(+1.12%)
Sep 15, 2011 14.10 15.25 13.96 15.20 69,387 +1.14(+8.11%)
Sep 14, 2011 14.01 14.25 14.00 14.06 24,705 -0.05(-0.35%)
Sep 13, 2011 13.18 14.44 13.17 14.11 106,917 +0.18(+1.29%)
Sep 12, 2011 13.59 14.65 13.56 13.93 58,910 +0.07(+0.51%)
Sep 09, 2011 13.75 14.21 13.10 13.86 118,582 +0.05(+0.36%)
Sep 08, 2011 13.55 14.95 13.25 13.81 50,708 +0.10(+0.73%)
Sep 07, 2011 13.28 13.82 12.96 13.71 153,660 +0.73(+5.62%)
Sep 06, 2011 13.25 13.49 12.57 12.98 147,696 -0.58(-4.28%)
Sep 02, 2011 13.78 13.78 13.13 13.56 54,550 -0.52(-3.69%)
Sep 01, 2011 14.49 14.50 14.00 14.08 56,016 -0.42(-2.90%)
Aug 31, 2011 13.94 14.63 13.94 14.50 100,912 +0.41(+2.91%)
Aug 30, 2011 13.88 14.36 13.56 14.09 48,620 +0.18(+1.29%)
Aug 29, 2011 14.07 14.07 13.68 13.91 141,520 -0.06(-0.43%)
Aug 26, 2011 14.83 15.10 13.90 13.97 67,370 -0.98(-6.56%)
Aug 25, 2011 16.21 16.21 14.83 14.95 88,925 -0.21(-1.39%)
Aug 24, 2011 14.85 15.16 14.85 15.16 27,118 +0.36(+2.43%)
Aug 23, 2011 14.74 14.95 14.08 14.80 241,337 +0.31(+2.14%)
Aug 22, 2011 15.64 15.99 14.17 14.49 80,076 -0.75(-4.92%)
Aug 19, 2011 16.03 16.18 15.21 15.24 179,914 -0.94(-5.81%)
Aug 18, 2011 16.30 16.66 16.06 16.18 77,175 -0.27(-1.64%)
Aug 17, 2011 16.67 16.68 16.45 16.45 96,744 -0.09(-0.54%)
Aug 16, 2011 16.45 16.55 16.39 16.54 76,564 -0.03(-0.18%)
Aug 15, 2011 17.00 17.00 16.49 16.57 112,427 +0.04(+0.24%)
Aug 12, 2011 16.76 16.81 16.31 16.53 47,399 +0.09(+0.55%)
Aug 11, 2011 16.48 16.93 16.30 16.44 199,934 -0.24(-1.44%)
Aug 10, 2011 16.34 17.00 16.21 16.68 83,011 +0.09(+0.54%)
Aug 09, 2011 16.83 17.48 16.25 16.59 198,261 +0.09(+0.55%)
Aug 08, 2011 17.16 17.16 16.04 16.50 463,217 -1.02(-5.82%)
Aug 05, 2011 17.86 17.86 17.10 17.52 86,464 -0.01(-0.06%)
Aug 04, 2011 18.10 18.25 17.53 17.53 165,457 -0.97(-5.24%)
Aug 03, 2011 18.00 18.50 17.80 18.50 128,887 +0.49(+2.72%)
Aug 02, 2011 17.80 18.03 17.15 18.01 292,699 +0.01(+0.06%)
Aug 01, 2011 17.93 18.00 17.15 18.00 196,646 +0.25(+1.41%)
Jul 29, 2011 17.03 17.75 16.88 17.75 550,783 +0.25(+1.43%)
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.