Advertisement
U.S. markets closed

The Chefs' Warehouse, Inc. (CHEF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
37.66-0.29 (-0.76%)
At close: 04:00PM EDT
36.91 -0.75 (-1.99%)
After hours: 04:57PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.9138.4937.6137.6637.66220,100
Mar 27, 202436.7637.9736.6437.9537.95310,900
Mar 26, 202437.3137.3936.2736.4636.46227,700
Mar 25, 202436.8137.1736.5537.1537.15218,400
Mar 22, 202437.3337.3836.4136.4736.47228,600
Mar 21, 202436.9337.9836.5937.2337.23266,900
Mar 20, 202436.4936.9736.3736.8836.88243,300
Mar 19, 202436.5037.5736.1936.7936.79343,000
Mar 18, 202437.7437.9036.8836.9636.96260,400
Mar 15, 202437.6838.6637.0137.8437.84587,200
Mar 14, 202436.8037.9636.3737.9337.93313,200
Mar 13, 202436.4937.2235.9736.9936.99283,700
Mar 12, 202436.5137.2436.0436.9936.99354,800
Mar 11, 202436.9137.0236.4236.5836.58351,900
Mar 08, 202437.7538.4137.1837.3337.33409,400
Mar 07, 202437.6637.9837.2437.6337.63268,900
Mar 06, 202438.2638.5837.4237.6637.66358,500
Mar 05, 202438.6939.0038.0638.3938.39186,800
Mar 04, 202438.4738.7338.0938.5338.53364,100
Mar 01, 202437.9038.4537.2938.1738.17574,200
Feb 29, 202437.8538.3837.1938.0138.01425,500
Feb 28, 202437.4138.0837.0337.3537.35359,500
Feb 27, 202436.7338.2136.6037.7837.78611,700
Feb 26, 202436.6237.3036.1136.6536.65206,500
Feb 23, 202436.5337.0036.1136.5136.51241,800
Feb 22, 202436.2237.1536.1036.7336.73308,300
Feb 21, 202436.1836.5735.6436.4036.40381,100
Feb 20, 202436.7337.1536.1936.4136.41536,300
Feb 16, 202434.9637.4934.9637.0137.011,060,500
Feb 15, 202436.1336.6734.4934.7934.79705,100
Feb 14, 202435.0037.2434.7836.1236.121,090,300
Feb 13, 202433.2634.2733.2233.5633.56512,900
Feb 12, 202434.3634.8434.0034.4734.47417,900
Feb 09, 202433.5134.1233.4134.0934.09323,600
Feb 08, 202432.6033.6032.6033.4933.49354,100
Feb 07, 202433.0033.0031.9932.2732.27388,700
Feb 06, 202432.4032.9232.2132.8332.83530,500
Feb 05, 202433.7033.7432.3432.4232.42489,000
Feb 02, 202432.5733.2732.2833.0533.05367,000
Feb 01, 202432.0933.0331.7832.9832.98269,100
Jan 31, 202432.6032.6931.7631.8231.82482,200
Jan 30, 202431.5132.5631.5132.5432.54285,600
Jan 29, 202431.8631.8731.5831.7731.77256,900
Jan 26, 202432.0032.1831.6731.6831.68219,200
Jan 25, 202432.0032.0230.2631.8231.82341,600
Jan 24, 202432.0032.0030.9731.3731.37418,000
Jan 23, 202431.5331.9831.0631.9031.90470,900
Jan 22, 202430.6331.2430.3831.1331.13325,500
Jan 19, 202430.4730.4729.8130.3730.37325,900
Jan 18, 202429.6730.2929.3730.2730.27242,500
Jan 17, 202428.2829.5728.0029.5429.54323,100
Jan 16, 202429.3829.5427.6428.7828.78213,000
Jan 12, 202429.4729.8129.0929.5629.56397,700
Jan 11, 202429.4029.7228.8629.1929.19330,300
Jan 10, 202429.8730.4128.9029.4029.40323,700
Jan 09, 202429.4730.1229.2329.8329.83367,500
Jan 08, 202429.8030.3129.3129.9129.91454,000
Jan 05, 202429.4130.3729.2830.0030.00477,800
Jan 04, 202428.5729.8028.1729.7329.73494,400
Jan 03, 202429.3529.8128.5128.5328.53536,300
Jan 02, 202429.3729.8528.9529.5129.51409,200
Dec 29, 202330.1630.3929.3329.4329.43192,300
Dec 28, 202330.0530.5130.0330.4030.40226,300
Dec 27, 202329.6630.1429.6230.1030.10205,400
Dec 26, 202329.1829.6529.1529.5529.55130,800
Dec 22, 202329.0329.6029.0229.1829.18151,900
Dec 21, 202329.4829.5228.7628.9428.94431,800
Dec 20, 202329.0629.8428.7229.0229.02623,800
Dec 19, 202328.7629.6228.4829.3329.33703,700
Dec 18, 202328.5929.0028.4028.4928.49466,100
Dec 15, 202329.8129.8128.5028.5228.521,129,200
Dec 14, 202329.1629.4928.3229.2529.25364,500
Dec 13, 202328.9428.9427.4828.7028.70288,700
Dec 12, 202328.2528.8627.9728.8228.82707,700
Dec 11, 202328.0928.5528.0428.4228.42275,700
Dec 08, 202327.6328.2627.4628.0128.01506,600
Dec 07, 202327.2327.7127.2327.6627.66249,900
Dec 06, 202327.5428.2827.0627.1127.11226,600
Dec 05, 202327.8127.9827.0627.2227.22230,200
Dec 04, 202327.0428.0927.0427.8927.89259,500
Dec 01, 202326.8827.4926.8027.2627.26278,000
Nov 30, 202327.3027.4826.7326.9026.90491,400
Nov 29, 202327.0927.8327.0927.2227.22710,200
Nov 28, 202326.8826.9726.2326.7526.75687,200
Nov 27, 202326.5127.4026.4526.8826.88780,400
Nov 24, 202326.4527.3526.4526.9726.97108,600
Nov 22, 202326.3627.2026.2426.5826.58374,400
Nov 21, 202326.1426.4724.8126.1126.11942,400
Nov 20, 202325.4026.5124.7026.4726.47530,900
Nov 17, 202325.1225.4524.8925.3225.32581,400
Nov 16, 202325.2825.3124.9525.0125.01207,300
Nov 15, 202325.4425.9025.0025.4425.44375,300
Nov 14, 202324.9525.4324.6025.4125.41489,900
Nov 13, 202323.9524.3823.4923.8823.88284,300
Nov 10, 202323.3624.1723.1423.9623.96431,400
Nov 09, 202323.6923.9223.0323.1923.19359,900
Nov 08, 202324.3424.4823.2523.4623.46371,400
Nov 07, 202324.1224.7023.8124.3724.37408,100
Nov 06, 202323.6624.3523.6624.1324.13484,500
Nov 03, 202324.1224.5723.3423.8423.84942,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...