Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Chefs Warehouse Inc (CHEF)
Chefs Warehouse Inc (CHEF) Historical

CHEF Chefs Warehouse Inc

41.65

1.10 (2.71%)

Last Updated: 15:00:38

Delayed by 15 minutes

CHEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	40.55	1.74	4.48%	40.14	40.83	39.60	267,427
Jul 10 2024	38.81	-0.22	-0.56%	39.24	39.8114	38.66	384,940
Jul 09 2024	39.03	-3.37	-7.95%	42.17	42.17	38.54	552,165
Jul 08 2024	42.40	0.75	1.80%	41.75	42.80	41.56	401,031
Jul 05 2024	41.65	0.78	1.91%	40.63	41.84	40.56	303,462
Jul 03 2024	40.87	1.09	2.74%	39.92	41.2599	39.4901	305,352
Jul 02 2024	39.78	0.60	1.53%	38.76	39.86	38.76	221,736
Jul 01 2024	39.18	0.12	0.31%	39.22	39.684	38.24	295,755
Jun 28 2024	39.06	0.00	0.00%	39.06	39.06	39.06	0
Jun 27 2024	39.06	0.02	0.05%	39.27	39.27	38.55	163,346
Jun 26 2024	39.04	-0.73	-1.84%	39.50	39.80	38.5203	250,616
Jun 25 2024	39.77	0.56	1.43%	39.18	40.00	38.10	316,968
Jun 24 2024	39.21	0.41	1.06%	38.73	39.508	38.45	442,655
Jun 21 2024	38.80	-0.10	-0.26%	38.75	38.92	38.25	485,600
Jun 20 2024	38.90	0.08	0.21%	38.77	39.36	38.515	330,194
Jun 18 2024	38.82	-0.42	-1.07%	39.31	39.36	38.73	268,618
Jun 17 2024	39.24	0.61	1.58%	38.39	39.56	37.80	155,429
Jun 14 2024	38.63	-0.21	-0.54%	38.26	38.69	37.84	198,452
Jun 13 2024	38.84	-0.05	-0.13%	38.95	39.00	37.92	138,186
Jun 12 2024	38.89	0.83	2.18%	38.88	39.51	37.87	160,858
Jun 11 2024	38.06	-0.70	-1.81%	38.48	38.6467	37.60	166,591
Jun 10 2024	38.76	-0.50	-1.27%	38.80	39.32	38.295	208,264
Jun 07 2024	39.26	-0.07	-0.18%	39.00	39.34	38.761	166,224
Jun 06 2024	39.33	0.95	2.48%	38.07	39.37	37.87	224,468
Jun 05 2024	38.38	0.52	1.37%	38.20	38.88	37.7374	151,484
Jun 04 2024	37.86	-0.15	-0.39%	37.78	38.47	37.07	244,058
Jun 03 2024	38.01	-1.41	-3.58%	39.68	39.755	37.91	402,397
May 31 2024	39.42	0.91	2.36%	38.51	39.77	37.76	423,961
May 30 2024	38.51	0.24	0.63%	38.63	39.22	38.30	153,322
May 29 2024	38.27	-1.00	-2.55%	38.62	39.09	38.11	134,679
May 28 2024	39.27	1.07	2.80%	38.50	39.32	38.02	177,853
May 24 2024	38.20	-0.27	-0.70%	38.56	38.71	37.75	166,838
May 23 2024	38.47	-0.43	-1.11%	39.08	39.08	38.10	174,251
May 22 2024	38.90	0.16	0.41%	38.76	39.63	38.5301	150,116
May 21 2024	38.74	-0.15	-0.39%	38.85	39.025	38.52	144,052
May 20 2024	38.89	-0.03	-0.08%	38.92	39.61	38.79	182,801
May 17 2024	38.92	-0.60	-1.52%	39.25	39.66	38.86	249,602
May 16 2024	39.52	0.45	1.15%	39.02	39.57	38.95	333,444
May 15 2024	39.07	0.35	0.90%	39.14	39.23	38.47	182,445
May 14 2024	38.72	0.32	0.83%	38.94	39.075	38.67	184,555
May 13 2024	38.40	-0.10	-0.26%	38.70	39.10	38.16	183,267
May 10 2024	38.50	0.34	0.89%	38.26	38.52	37.81	144,326
May 09 2024	38.16	-0.12	-0.31%	38.22	38.84	37.90	215,799
May 08 2024	38.28	-0.45	-1.16%	38.38	39.15	37.79	156,599
May 07 2024	38.73	1.00	2.65%	37.94	39.14	37.87	416,990
May 06 2024	37.73	-0.05	-0.13%	37.75	38.02	37.29	226,784
May 03 2024	37.78	0.84	2.27%	37.28	38.19	37.10	371,894
May 02 2024	36.94	2.02	5.78%	35.79	37.10	35.44	709,516
May 01 2024	34.92	1.84	5.56%	37.12	38.735	34.715	913,461
Apr 30 2024	33.08	-1.34	-3.89%	34.08	34.35	32.83	533,594
Apr 29 2024	34.42	0.86	2.56%	33.61	34.47	33.145	401,013
Apr 26 2024	33.56	0.70	2.13%	33.15	34.01	32.98	211,747
Apr 25 2024	32.86	-0.31	-0.93%	32.58	33.09	32.16	240,124
Apr 24 2024	33.17	-0.22	-0.66%	33.11	33.42	32.745	162,649
Apr 23 2024	33.39	0.36	1.09%	33.20	33.89	33.02	357,566
Apr 22 2024	33.03	0.61	1.88%	32.69	33.10	32.29	235,753
Apr 19 2024	32.42	0.24	0.75%	32.19	32.85	32.11	189,165
Apr 18 2024	32.18	-0.30	-0.92%	32.64	32.91	31.96	341,191
Apr 17 2024	32.48	-0.68	-2.05%	33.55	33.55	32.4758	160,710
Apr 16 2024	33.16	0.31	0.94%	32.91	33.26	32.47	315,585
Apr 15 2024	32.85	-0.91	-2.70%	33.96	34.24	32.80	368,497

Chefs Warehouse

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions