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

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

78.83
+1.23 (1.59%)
NASDAQ · Last Trade: May 1st, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/202660.0160.2757.4458.041,164,26658.04
3/19/202660.2561.2759.3060.01408,47860.01
3/18/202661.9062.8860.8160.83410,00860.83
3/17/202664.1664.7561.2962.78521,52362.78
3/16/202665.1665.1663.9564.07321,89564.07
3/13/202664.4564.7263.6364.60257,83164.60
3/12/202663.4864.3262.9163.97249,98463.97
3/11/202663.8264.8863.3364.59268,07964.59
3/10/202663.1064.9663.0064.01548,84164.01
3/09/202661.8263.6959.2663.50553,05863.50
3/06/202661.8563.2161.4262.90380,43062.90
3/05/202661.5963.6061.5963.22430,88263.22
3/04/202661.9362.9260.8862.52461,31162.52
3/03/202664.0764.6160.2062.431,063,01062.43
3/02/202669.5070.8063.9065.821,195,19565.82
2/27/202671.3371.9270.9071.39357,63871.39
2/26/202672.7473.9471.9572.09355,77472.09
2/25/202672.4372.4370.4372.12339,18972.12
2/24/202671.4772.7670.6772.42479,00472.42
2/23/202669.9071.4368.0571.13477,09871.13
2/20/202669.4671.0668.7970.02384,04870.02
2/19/202669.2870.8169.0069.46317,24669.46
2/18/202668.4571.0368.4369.29423,18669.29
2/17/202669.0369.7567.9768.47294,01468.47
2/13/202668.6368.8167.7268.44246,28768.44
2/12/202664.8569.4764.8567.80757,24567.80
2/11/202663.7864.8760.6464.15685,33764.15
2/10/202667.0067.9664.8465.36329,17465.36
2/09/202667.0668.1466.1566.89309,97366.89
2/06/202664.8266.9464.7566.67385,55666.67
2/05/202663.8965.4863.7364.14411,21064.14
2/04/202664.5065.2562.1963.60515,65463.60
2/03/202663.3465.2263.2464.27376,39464.27
2/02/202662.9063.7661.7063.37318,58163.37