The Chefs Warehouse Inc (CHEF) Historical Stock Data
32.42 ↑0.24 (0.75%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHEF is down -0.28% a day on average. There have been 15 days where The Chefs Warehouse Inc closed green and 15 days where CHEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 32.19 | 32.42 | ↑$0.23 (0.71%) | 32.11 | 32.85 | 189.17K |
| 2024-04-18 | 32.64 | 32.18 | ↓$0.46 (-1.41%) | 31.96 | 32.91 | 341.19K |
| 2024-04-17 | 33.55 | 32.48 | ↓$1.07 (-3.19%) | 32.48 | 33.55 | 160.71K |
| 2024-04-16 | 32.91 | 33.16 | ↑$0.25 (0.76%) | 32.47 | 33.26 | 315.59K |
| 2024-04-15 | 33.96 | 32.85 | ↓$1.11 (-3.27%) | 32.80 | 34.24 | 368.50K |
| 2024-04-12 | 33.61 | 33.76 | ↑$0.15 (0.45%) | 33.01 | 34.09 | 476.36K |
| 2024-04-11 | 34.51 | 33.93 | ↓$0.58 (-1.68%) | 33.91 | 34.63 | 198.43K |
| 2024-04-10 | 33.60 | 34.43 | ↑$0.83 (2.47%) | 33.53 | 34.70 | 246.12K |
| 2024-04-09 | 35.33 | 34.27 | ↓$1.06 (-3.00%) | 34.09 | 35.85 | 344.76K |
| 2024-04-08 | 35.07 | 35.27 | ↑$0.20 (0.57%) | 34.46 | 35.28 | 174.21K |
| 2024-04-05 | 33.65 | 34.76 | ↑$1.11 (3.30%) | 33.40 | 34.80 | 433.24K |
| 2024-04-04 | 35.74 | 34.15 | ↓$1.59 (-4.45%) | 34.11 | 35.91 | 556.57K |
| 2024-04-03 | 35.85 | 35.44 | ↓$0.41 (-1.14%) | 35.37 | 36.40 | 423.45K |
| 2024-04-02 | 36.33 | 36.23 | ↓$0.10 (-0.28%) | 35.97 | 36.50 | 200.84K |
| 2024-04-01 | 37.59 | 36.86 | ↓$0.73 (-1.94%) | 36.64 | 37.72 | 208.59K |
| 2024-03-28 | 37.91 | 37.66 | ↓$0.25 (-0.66%) | 37.61 | 38.50 | 220.13K |
| 2024-03-27 | 36.76 | 37.95 | ↑$1.19 (3.24%) | 36.64 | 37.97 | 310.88K |
| 2024-03-26 | 37.31 | 36.46 | ↓$0.85 (-2.28%) | 36.27 | 37.39 | 227.66K |
| 2024-03-25 | 36.81 | 37.15 | ↑$0.34 (0.92%) | 36.55 | 37.17 | 218.45K |
| 2024-03-22 | 37.33 | 36.47 | ↓$0.86 (-2.30%) | 36.41 | 37.38 | 228.64K |
| 2024-03-21 | 36.93 | 37.23 | ↑$0.30 (0.81%) | 36.59 | 37.98 | 266.87K |
| 2024-03-20 | 36.49 | 36.88 | ↑$0.39 (1.07%) | 36.37 | 36.97 | 243.31K |
| 2024-03-19 | 36.50 | 36.79 | ↑$0.29 (0.79%) | 36.19 | 37.57 | 343.01K |
| 2024-03-18 | 37.74 | 36.96 | ↓$0.78 (-2.07%) | 36.88 | 37.90 | 260.43K |
| 2024-03-15 | 37.68 | 37.84 | ↑$0.16 (0.42%) | 37.01 | 38.66 | 587.18K |
| 2024-03-14 | 36.80 | 37.93 | ↑$1.13 (3.07%) | 36.37 | 37.96 | 313.22K |
| 2024-03-13 | 36.49 | 36.99 | ↑$0.50 (1.37%) | 35.97 | 37.22 | 283.68K |
| 2024-03-12 | 36.51 | 36.99 | ↑$0.48 (1.31%) | 36.04 | 37.24 | 354.79K |
| 2024-03-11 | 36.91 | 36.58 | ↓$0.33 (-0.89%) | 36.42 | 37.02 | 351.91K |
| 2024-03-08 | 37.75 | 37.33 | ↓$0.42 (-1.11%) | 37.18 | 38.41 | 409.47K |
Create an account or log in to view more rows.
$CHEF to the moon!!! lfG
$CHEF must buyyy
$CHEF I'm not afraid.
I'm long
And I'm strong..........
$CHEF green shoots
$CHEF buy the dip.
$CHEF super bullish
$CHEF Of course
$CHEF holding and buying these dips is so easy.
$CHEF 50% chance this will go up or down. I am a professional guys.
$CHEF rubbish