Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

The Chefs' Warehouse, Inc. - Common Stock (CHEF)

95.40
+3.03 (3.28%)
NASDAQ· Last Trade: Jun 21st, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Chefs' Warehouse, Inc. - Common Stock (CHEF)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202693.7296.3891.6895.40774,19995.40
6/17/202693.0994.5089.9192.37765,42592.37
6/16/202694.0395.1692.5893.14689,16593.14
6/15/202691.0194.4491.0194.061,288,66094.06
6/12/202690.6592.1089.5890.75473,40890.75
6/10/202683.0685.5082.5085.27496,66485.27
6/09/202680.9183.3580.7582.69458,49982.69
6/08/202680.9882.6480.7580.90397,12680.90
6/05/202677.9081.3075.2480.74442,47780.74
6/04/202678.4478.9277.2077.54189,31077.54
6/03/202677.4978.9777.3377.69272,68577.69
6/02/202676.4777.8876.4777.68320,56377.68
6/01/202676.2377.8575.5476.97353,05976.97
5/29/20260.0178.3676.2576.54354,27976.54
5/28/202676.8478.3675.9177.91244,52977.91
5/27/202677.3678.1775.0776.83391,91576.83
5/26/202677.0277.5375.5176.88484,99576.88
5/22/202678.4479.0976.1576.46378,02076.46
5/21/202676.4678.5974.6278.08550,45078.08
5/20/202677.4777.9976.4977.34400,72477.34
5/19/202678.9679.6977.0677.07369,88177.07
5/18/202680.5381.4378.5479.75596,59279.75
5/15/202681.0181.9679.8980.34361,02180.34
5/14/202681.3082.6880.5481.18469,28781.18
5/13/202680.0081.6178.8080.50393,88480.50
5/12/202680.7681.2279.1280.00497,12880.00
5/11/202681.1682.0080.0880.69353,90980.69
5/08/202681.3382.8180.7881.71356,82581.71
5/07/202680.0180.5577.9680.34345,58980.34
5/06/202679.1080.7979.0380.16539,43880.16
5/05/202678.1779.6377.7879.03733,95679.03
5/04/202678.1778.7276.3777.99699,27477.99
5/01/202678.6179.2277.3378.83405,88978.83
4/30/202676.8579.4174.3277.60901,96077.60
4/29/202666.6076.3466.5775.701,246,51775.70
4/28/202667.0367.0363.4064.24638,12064.24
4/27/202665.2467.4364.9966.85778,13366.85
4/24/202664.6966.0663.6465.47353,69365.47
4/23/202665.4666.4764.0964.95343,74964.95
4/22/202665.6766.3464.4465.56364,72365.56
4/21/202665.4466.2664.1765.33305,99365.33
4/20/202665.5666.6265.4165.51284,79065.51
4/17/202663.9765.9362.7965.82597,57065.82
4/16/202664.5464.6661.0662.98455,66162.98
4/15/202665.7466.0564.1464.49439,09064.49
4/14/202664.4766.3363.9966.19493,11566.19
4/13/202664.0264.8562.5264.65340,12764.65
4/10/202664.4764.5763.3664.53247,60664.53
4/09/202662.9264.6562.5964.59384,33664.59
4/08/202662.0763.4061.8963.29580,33063.29
4/07/202659.2059.6058.0559.24377,60959.24
4/06/202657.7659.3757.4959.22400,99559.22
4/02/202657.8158.0856.5657.59513,90157.59
4/01/202659.7560.0558.3958.57451,93758.57
3/31/202659.2960.2157.9359.45614,15859.45
3/30/202659.5761.1958.5458.87418,36458.87
3/27/202660.0660.2158.3359.52413,68259.52
3/26/202660.7661.9860.1260.46422,28160.46
3/25/202660.1960.9459.8260.84360,42860.84
3/24/202657.9061.1957.8059.57429,72559.57
3/23/202659.8860.1458.1158.16561,80758.16