NasdaqGS - Delayed Quote USD

The Chefs' Warehouse, Inc. (CHEF)

32.18 -0.30 (-0.92%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 32.64 32.91 31.96 32.18 32.18 341,200
Apr 17, 2024 33.55 33.55 32.48 32.48 32.48 160,700
Apr 16, 2024 32.91 33.26 32.47 33.16 33.16 315,600
Apr 15, 2024 33.96 34.24 32.80 32.85 32.85 368,500
Apr 12, 2024 33.61 34.09 33.01 33.76 33.76 476,400
Apr 11, 2024 34.51 34.63 33.91 33.93 33.93 198,400
Apr 10, 2024 33.60 34.70 33.53 34.43 34.43 246,100
Apr 9, 2024 35.33 35.85 34.09 34.27 34.27 344,800
Apr 8, 2024 35.07 35.28 34.46 35.27 35.27 174,200
Apr 5, 2024 33.65 34.80 33.40 34.76 34.76 433,200
Apr 4, 2024 35.74 35.91 34.11 34.15 34.15 556,600
Apr 3, 2024 35.85 36.40 35.37 35.44 35.44 423,300
Apr 2, 2024 36.33 36.49 35.97 36.23 36.23 200,800
Apr 1, 2024 37.59 37.72 36.64 36.86 36.86 208,600
Mar 28, 2024 37.91 38.49 37.61 37.66 37.66 220,100
Mar 27, 2024 36.76 37.97 36.64 37.95 37.95 310,900
Mar 26, 2024 37.31 37.39 36.27 36.46 36.46 227,700
Mar 25, 2024 36.81 37.17 36.55 37.15 37.15 218,400
Mar 22, 2024 37.33 37.38 36.41 36.47 36.47 228,600
Mar 21, 2024 36.93 37.98 36.59 37.23 37.23 266,900
Mar 20, 2024 36.49 36.97 36.37 36.88 36.88 243,300
Mar 19, 2024 36.50 37.57 36.19 36.79 36.79 343,000
Mar 18, 2024 37.74 37.90 36.88 36.96 36.96 260,400
Mar 15, 2024 37.68 38.66 37.01 37.84 37.84 587,200
Mar 14, 2024 36.80 37.96 36.37 37.93 37.93 313,200
Mar 13, 2024 36.49 37.22 35.97 36.99 36.99 283,700
Mar 12, 2024 36.51 37.24 36.04 36.99 36.99 354,800
Mar 11, 2024 36.91 37.02 36.42 36.58 36.58 351,900
Mar 8, 2024 37.75 38.41 37.18 37.33 37.33 409,400
Mar 7, 2024 37.66 37.98 37.24 37.63 37.63 268,900
Mar 6, 2024 38.26 38.58 37.42 37.66 37.66 358,500
Mar 5, 2024 38.69 39.00 38.06 38.39 38.39 186,800
Mar 4, 2024 38.47 38.73 38.09 38.53 38.53 364,100
Mar 1, 2024 37.90 38.45 37.29 38.17 38.17 574,200
Feb 29, 2024 37.85 38.38 37.19 38.01 38.01 425,500
Feb 28, 2024 37.41 38.08 37.03 37.35 37.35 359,500
Feb 27, 2024 36.73 38.21 36.60 37.78 37.78 611,700
Feb 26, 2024 36.62 37.30 36.11 36.65 36.65 206,500
Feb 23, 2024 36.53 37.00 36.11 36.51 36.51 241,800
Feb 22, 2024 36.22 37.15 36.10 36.73 36.73 308,300
Feb 21, 2024 36.18 36.57 35.64 36.40 36.40 381,100
Feb 20, 2024 36.73 37.15 36.19 36.41 36.41 536,300
Feb 16, 2024 34.96 37.49 34.96 37.01 37.01 1,060,500
Feb 15, 2024 36.13 36.67 34.49 34.79 34.79 705,100
Feb 14, 2024 35.00 37.24 34.78 36.12 36.12 1,090,300
Feb 13, 2024 33.26 34.27 33.22 33.56 33.56 512,900
Feb 12, 2024 34.36 34.84 34.00 34.47 34.47 417,900
Feb 9, 2024 33.51 34.12 33.41 34.09 34.09 323,600
Feb 8, 2024 32.60 33.60 32.60 33.49 33.49 354,100
Feb 7, 2024 33.00 33.00 31.99 32.27 32.27 388,700
Feb 6, 2024 32.40 32.92 32.21 32.83 32.83 530,500
Feb 5, 2024 33.70 33.74 32.34 32.42 32.42 489,000
Feb 2, 2024 32.57 33.27 32.28 33.05 33.05 367,000
Feb 1, 2024 32.09 33.03 31.78 32.98 32.98 269,100
Jan 31, 2024 32.60 32.69 31.76 31.82 31.82 482,200
Jan 30, 2024 31.51 32.56 31.51 32.54 32.54 285,600
Jan 29, 2024 31.86 31.87 31.58 31.77 31.77 256,900
Jan 26, 2024 32.00 32.18 31.67 31.68 31.68 219,200
Jan 25, 2024 32.00 32.02 30.26 31.82 31.82 341,600
Jan 24, 2024 32.00 32.00 30.97 31.37 31.37 418,000
Jan 23, 2024 31.53 31.98 31.06 31.90 31.90 470,900
Jan 22, 2024 30.63 31.24 30.38 31.13 31.13 325,500
Jan 19, 2024 30.47 30.47 29.81 30.37 30.37 325,900
Jan 18, 2024 29.67 30.29 29.37 30.27 30.27 242,500
Jan 17, 2024 28.28 29.57 28.00 29.54 29.54 323,100
Jan 16, 2024 29.38 29.54 27.64 28.78 28.78 213,000
Jan 12, 2024 29.47 29.81 29.09 29.56 29.56 397,700
Jan 11, 2024 29.40 29.72 28.86 29.19 29.19 330,300
Jan 10, 2024 29.87 30.41 28.90 29.40 29.40 323,700
Jan 9, 2024 29.47 30.12 29.23 29.83 29.83 367,500
Jan 8, 2024 29.80 30.31 29.31 29.91 29.91 454,000
Jan 5, 2024 29.41 30.37 29.28 30.00 30.00 477,800
Jan 4, 2024 28.57 29.80 28.17 29.73 29.73 494,400
Jan 3, 2024 29.35 29.81 28.51 28.53 28.53 536,300
Jan 2, 2024 29.37 29.85 28.95 29.51 29.51 409,200
Dec 29, 2023 30.16 30.39 29.33 29.43 29.43 192,300
Dec 28, 2023 30.05 30.51 30.03 30.40 30.40 226,300
Dec 27, 2023 29.66 30.14 29.62 30.10 30.10 205,400
Dec 26, 2023 29.18 29.65 29.15 29.55 29.55 130,800
Dec 22, 2023 29.03 29.60 29.02 29.18 29.18 151,900
Dec 21, 2023 29.48 29.52 28.76 28.94 28.94 431,800
Dec 20, 2023 29.06 29.84 28.72 29.02 29.02 623,800
Dec 19, 2023 28.76 29.62 28.48 29.33 29.33 703,700
Dec 18, 2023 28.59 29.00 28.40 28.49 28.49 466,100
Dec 15, 2023 29.81 29.81 28.50 28.52 28.52 1,129,200
Dec 14, 2023 29.16 29.49 28.32 29.25 29.25 364,500
Dec 13, 2023 28.94 28.94 27.48 28.70 28.70 288,700
Dec 12, 2023 28.25 28.86 27.97 28.82 28.82 707,700
Dec 11, 2023 28.09 28.55 28.04 28.42 28.42 275,700
Dec 8, 2023 27.63 28.26 27.46 28.01 28.01 506,600
Dec 7, 2023 27.23 27.71 27.23 27.66 27.66 249,900
Dec 6, 2023 27.54 28.28 27.06 27.11 27.11 226,600
Dec 5, 2023 27.81 27.98 27.06 27.22 27.22 230,200
Dec 4, 2023 27.04 28.09 27.04 27.89 27.89 259,500
Dec 1, 2023 26.88 27.49 26.80 27.26 27.26 278,000
Nov 30, 2023 27.30 27.48 26.73 26.90 26.90 491,400
Nov 29, 2023 27.09 27.83 27.09 27.22 27.22 710,200
Nov 28, 2023 26.88 26.97 26.23 26.75 26.75 687,200
Nov 27, 2023 26.51 27.40 26.45 26.88 26.88 780,400
Nov 24, 2023 26.45 27.35 26.45 26.97 26.97 108,600
Nov 22, 2023 26.36 27.20 26.24 26.58 26.58 374,400
Nov 21, 2023 26.14 26.47 24.81 26.11 26.11 942,400
Nov 20, 2023 25.40 26.51 24.70 26.47 26.47 530,900
Nov 17, 2023 25.12 25.45 24.89 25.32 25.32 581,400
Nov 16, 2023 25.28 25.31 24.95 25.01 25.01 207,300
Nov 15, 2023 25.44 25.90 25.00 25.44 25.44 375,300
Nov 14, 2023 24.95 25.43 24.60 25.41 25.41 489,900
Nov 13, 2023 23.95 24.38 23.49 23.88 23.88 284,300
Nov 10, 2023 23.36 24.17 23.14 23.96 23.96 431,400
Nov 9, 2023 23.69 23.92 23.03 23.19 23.19 359,900
Nov 8, 2023 24.34 24.48 23.25 23.46 23.46 371,400
Nov 7, 2023 24.12 24.70 23.81 24.37 24.37 408,100
Nov 6, 2023 23.66 24.35 23.66 24.13 24.13 484,500
Nov 3, 2023 24.12 24.57 23.34 23.84 23.84 942,100
Nov 2, 2023 22.00 24.11 21.87 23.72 23.72 1,149,600
Nov 1, 2023 19.57 22.05 19.11 21.77 21.77 1,240,700
Oct 31, 2023 18.28 19.14 17.98 19.03 19.03 669,700
Oct 30, 2023 18.04 18.35 17.29 18.14 18.14 367,200
Oct 27, 2023 18.39 18.87 17.89 17.95 17.95 426,800
Oct 26, 2023 19.04 19.13 18.25 18.28 18.28 250,200
Oct 25, 2023 18.81 19.08 18.64 18.93 18.93 328,100
Oct 24, 2023 19.23 19.47 19.01 19.06 19.06 251,100
Oct 23, 2023 18.90 19.51 18.84 19.02 19.02 305,700
Oct 20, 2023 19.87 19.87 19.12 19.17 19.17 312,300
Oct 19, 2023 19.82 20.39 19.61 19.81 19.81 484,300
Oct 18, 2023 19.66 20.17 19.42 19.89 19.89 464,500
Oct 17, 2023 19.06 20.06 18.96 19.78 19.78 444,100
Oct 16, 2023 19.29 19.62 18.76 19.13 19.13 568,100
Oct 13, 2023 17.79 19.18 17.56 19.10 19.10 1,163,300
Oct 12, 2023 18.53 19.39 17.56 17.83 17.83 492,900
Oct 11, 2023 18.73 18.79 18.22 18.46 18.46 413,300
Oct 10, 2023 18.41 19.11 18.41 18.57 18.57 527,900
Oct 9, 2023 18.67 18.75 18.20 18.30 18.30 406,000
Oct 6, 2023 19.65 19.70 18.85 18.88 18.88 568,400
Oct 5, 2023 19.91 19.91 19.24 19.62 19.62 1,223,700
Oct 4, 2023 20.16 20.37 19.77 19.98 19.98 314,800
Oct 3, 2023 20.49 20.60 20.08 20.16 20.16 391,000
Oct 2, 2023 21.11 21.55 20.46 20.75 20.75 448,100
Sep 29, 2023 21.72 21.88 21.04 21.18 21.18 370,300
Sep 28, 2023 21.50 21.77 21.03 21.44 21.44 707,100
Sep 27, 2023 22.15 22.50 21.22 21.47 21.47 766,800
Sep 26, 2023 23.28 23.52 22.11 22.11 22.11 456,300
Sep 25, 2023 23.81 24.54 23.28 23.64 23.64 554,600
Sep 22, 2023 22.96 23.28 22.30 23.26 23.26 640,500
Sep 21, 2023 23.86 24.01 22.95 22.99 22.99 605,000
Sep 20, 2023 25.35 25.57 24.03 24.04 24.04 694,000
Sep 19, 2023 27.81 28.09 25.17 25.32 25.32 477,700
Sep 18, 2023 28.61 28.61 27.82 27.85 27.85 219,900
Sep 15, 2023 28.64 28.84 28.43 28.65 28.65 598,200
Sep 14, 2023 28.77 29.00 28.38 28.64 28.64 250,500
Sep 13, 2023 28.43 28.80 28.19 28.64 28.64 231,400
Sep 12, 2023 28.09 28.40 28.06 28.40 28.40 173,900
Sep 11, 2023 28.29 28.47 27.88 28.11 28.11 225,500
Sep 8, 2023 27.85 28.45 27.47 28.22 28.22 321,100
Sep 7, 2023 27.26 27.81 26.94 27.77 27.77 213,500
Sep 6, 2023 27.59 27.97 27.13 27.26 27.26 345,200
Sep 5, 2023 28.44 28.59 27.52 27.75 27.75 303,600
Sep 1, 2023 28.69 28.92 28.19 28.34 28.34 224,100
Aug 31, 2023 28.78 28.97 28.37 28.54 28.54 339,800
Aug 30, 2023 28.51 29.01 28.51 28.66 28.66 244,100
Aug 29, 2023 28.27 28.62 27.75 28.55 28.55 229,500
Aug 28, 2023 28.15 28.63 28.10 28.27 28.27 180,100
Aug 25, 2023 28.05 28.45 27.57 27.92 27.92 392,100
Aug 24, 2023 28.41 28.78 27.82 27.87 27.87 250,500
Aug 23, 2023 28.66 28.87 28.34 28.57 28.57 208,200
Aug 22, 2023 28.87 29.05 28.24 28.61 28.61 176,000
Aug 21, 2023 28.58 29.21 28.22 28.90 28.90 342,200
Aug 18, 2023 28.40 29.07 28.00 28.45 28.45 272,800
Aug 17, 2023 29.11 29.48 28.59 28.62 28.62 263,000
Aug 16, 2023 28.92 29.66 28.85 28.90 28.90 272,200
Aug 15, 2023 29.40 29.41 28.87 28.96 28.96 169,000
Aug 14, 2023 29.88 29.88 29.47 29.70 29.70 169,800
Aug 11, 2023 29.80 30.06 29.59 29.97 29.97 333,900
Aug 10, 2023 29.20 29.76 29.14 29.67 29.67 212,400
Aug 9, 2023 29.20 29.98 28.69 28.89 28.89 386,700
Aug 8, 2023 29.59 29.59 28.79 29.10 29.10 337,900
Aug 7, 2023 29.90 30.46 29.70 29.99 29.99 281,200
Aug 4, 2023 30.04 30.41 29.77 29.82 29.82 362,700
Aug 3, 2023 31.47 31.78 29.88 30.14 30.14 972,100
Aug 2, 2023 32.50 33.33 30.84 31.61 31.61 2,046,100
Aug 1, 2023 36.27 36.60 35.80 36.39 36.39 224,400
Jul 31, 2023 35.89 36.52 35.73 36.34 36.34 223,000
Jul 28, 2023 36.66 37.00 35.84 35.95 35.95 233,400
Jul 27, 2023 38.15 38.57 36.24 36.36 36.36 403,200
Jul 26, 2023 37.76 38.13 37.42 38.09 38.09 184,700
Jul 25, 2023 37.46 37.86 37.32 37.74 37.74 192,400
Jul 24, 2023 37.67 37.97 37.52 37.70 37.70 222,300
Jul 21, 2023 37.27 37.74 37.06 37.63 37.63 250,200
Jul 20, 2023 36.63 37.11 36.20 37.11 37.11 265,900
Jul 19, 2023 36.46 36.87 36.36 36.52 36.52 223,800
Jul 18, 2023 36.60 37.26 36.38 36.44 36.44 133,800
Jul 17, 2023 36.41 36.99 36.39 36.69 36.69 217,600
Jul 14, 2023 36.81 36.97 36.26 36.45 36.45 176,800
Jul 13, 2023 37.30 37.63 36.91 37.02 37.02 180,600
Jul 12, 2023 37.32 37.56 37.09 37.15 37.15 175,300
Jul 11, 2023 36.79 37.11 36.79 37.03 37.03 171,800
Jul 10, 2023 36.19 36.84 36.19 36.76 36.76 194,500
Jul 7, 2023 36.26 37.03 35.13 36.32 36.32 236,500
Jul 6, 2023 35.82 36.24 35.39 36.15 36.15 217,100
Jul 5, 2023 35.89 36.26 35.47 36.13 36.13 276,300
Jul 3, 2023 35.65 36.09 35.65 36.07 36.07 116,700
Jun 30, 2023 35.87 35.92 35.45 35.76 35.76 319,200
Jun 29, 2023 34.71 35.64 34.62 35.61 35.61 294,400
Jun 28, 2023 34.45 34.75 34.10 34.69 34.69 321,500
Jun 27, 2023 33.63 34.90 33.56 34.59 34.59 218,400
Jun 26, 2023 33.14 33.96 33.14 33.66 33.66 177,300
Jun 23, 2023 33.64 33.97 33.16 33.19 33.19 869,400
Jun 22, 2023 33.13 34.01 32.65 34.00 34.00 294,900
Jun 21, 2023 32.69 33.33 32.40 33.13 33.13 484,400
Jun 20, 2023 33.18 33.18 32.13 32.71 32.71 298,000
Jun 16, 2023 34.11 34.12 33.18 33.34 33.34 431,300
Jun 15, 2023 33.33 33.79 33.07 33.71 33.71 294,100
Jun 14, 2023 32.74 33.53 32.51 33.28 33.28 444,500
Jun 13, 2023 32.57 32.80 32.01 32.48 32.48 205,400
Jun 12, 2023 32.18 32.59 32.06 32.47 32.47 209,000
Jun 9, 2023 31.70 32.16 31.39 32.11 32.11 185,700
Jun 8, 2023 32.15 32.18 31.50 31.75 31.75 223,000
Jun 7, 2023 32.68 33.17 32.13 32.26 32.26 275,100
Jun 6, 2023 31.92 32.77 31.85 32.62 32.62 390,300
Jun 5, 2023 31.80 32.02 31.04 31.92 31.92 209,500
Jun 2, 2023 31.14 32.04 31.06 31.99 31.99 332,500
Jun 1, 2023 31.22 31.22 30.66 30.81 30.81 435,400
May 31, 2023 31.29 31.34 30.55 31.11 31.11 349,500
May 30, 2023 31.28 31.54 31.08 31.29 31.29 233,000
May 26, 2023 30.61 31.27 30.58 31.27 31.27 306,200
May 25, 2023 32.24 32.67 30.69 30.71 30.71 363,300
May 24, 2023 32.00 32.50 31.71 32.37 32.37 314,400
May 23, 2023 32.18 32.50 31.78 32.09 32.09 244,800
May 22, 2023 33.01 33.14 32.28 32.37 32.37 243,400
May 19, 2023 33.90 33.90 32.66 33.03 33.03 240,100
May 18, 2023 32.95 33.62 32.95 33.55 33.55 199,400
May 17, 2023 33.16 33.40 32.90 33.08 33.08 212,600
May 16, 2023 33.16 33.42 32.71 33.01 33.01 162,600
May 15, 2023 34.02 34.02 33.38 33.40 33.40 144,700
May 12, 2023 33.74 33.95 33.49 33.89 33.89 124,600
May 11, 2023 33.17 33.63 32.99 33.55 33.55 186,400
May 10, 2023 34.90 34.90 33.09 33.34 33.34 320,500
May 9, 2023 34.69 34.96 34.06 34.53 34.53 296,700
May 8, 2023 34.81 35.45 34.77 34.86 34.86 257,100
May 5, 2023 34.49 35.15 33.83 34.77 34.77 285,500
May 4, 2023 34.26 34.83 33.68 34.02 34.02 366,200
May 3, 2023 33.32 34.67 33.32 34.16 34.16 639,600
May 2, 2023 33.31 33.84 31.24 32.55 32.55 483,600
May 1, 2023 33.27 33.44 32.25 32.48 32.48 336,300
Apr 28, 2023 32.54 33.30 32.31 33.26 33.26 284,100
Apr 27, 2023 31.85 32.53 31.78 32.46 32.46 158,300
Apr 26, 2023 32.06 32.51 31.72 31.79 31.79 184,900
Apr 25, 2023 33.07 33.41 32.21 32.25 32.25 185,600
Apr 24, 2023 33.32 33.63 32.83 33.40 33.40 345,400
Apr 21, 2023 32.97 33.68 32.73 33.39 33.39 310,100
Apr 20, 2023 33.04 33.30 32.72 32.90 32.90 246,700
Apr 19, 2023 33.46 33.46 32.86 33.19 33.19 226,800

Related Tickers

USFD US Foods Holding Corp.
49.95
-0.50%
 
PFGC Performance Food Group Company
68.04
-0.69%
 
AVO Mission Produce, Inc.
11.48
+0.35%
 
CVGW Calavo Growers, Inc.
26.78
+2.88%
 
MTEX Mannatech, Incorporated
8.20
-1.74%
 
HFFG HF Foods Group Inc.
3.1400
-0.48%
 
ANDE The Andersons, Inc.
56.40
-0.49%
 
SYY Sysco Corporation
75.64
+0.27%
 
SPTN SpartanNash Company
19.22
+0.89%
 
SYY.F Sysco Corporation
70.37
-0.14%