The Chefs' Warehouse, Inc. (CHEF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

36.94

+2.02

(+5.78%)

At close: 04:00PM EDT

37.95

+1.01

(+2.73%)

After hours:

06:33PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	35.79	37.10	35.44	36.94	36.94	709,500
May 01, 2024	37.12	38.74	34.72	34.92	34.92	913,500
Apr 30, 2024	34.04	34.35	32.83	33.08	33.08	534,100
Apr 29, 2024	33.61	34.47	33.15	34.42	34.42	401,000
Apr 26, 2024	33.15	34.01	33.05	33.56	33.56	211,700
Apr 25, 2024	32.58	33.09	32.16	32.86	32.86	240,100
Apr 24, 2024	33.11	33.42	32.74	33.17	33.17	162,600
Apr 23, 2024	33.20	33.89	33.20	33.39	33.39	359,600
Apr 22, 2024	32.69	33.10	32.29	33.03	33.03	235,800
Apr 19, 2024	32.19	32.85	32.11	32.42	32.42	189,200
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 09, 2024	35.33	35.85	34.09	34.27	34.27	344,800
Apr 08, 2024	35.07	35.28	34.46	35.27	35.27	174,200
Apr 05, 2024	33.65	34.80	33.40	34.76	34.76	433,200
Apr 04, 2024	35.74	35.91	34.11	34.15	34.15	556,600
Apr 03, 2024	35.85	36.40	35.37	35.44	35.44	423,300
Apr 02, 2024	36.33	36.49	35.97	36.23	36.23	200,800
Apr 01, 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 08, 2024	37.75	38.41	37.18	37.33	37.33	409,400
Mar 07, 2024	37.66	37.98	37.24	37.63	37.63	268,900
Mar 06, 2024	38.26	38.58	37.42	37.66	37.66	358,500
Mar 05, 2024	38.69	39.00	38.06	38.39	38.39	186,800
Mar 04, 2024	38.47	38.73	38.09	38.53	38.53	364,100
Mar 01, 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 09, 2024	33.51	34.12	33.41	34.09	34.09	323,600
Feb 08, 2024	32.60	33.60	32.60	33.49	33.49	354,100
Feb 07, 2024	33.00	33.00	31.99	32.27	32.27	388,700
Feb 06, 2024	32.40	32.92	32.21	32.83	32.83	530,500
Feb 05, 2024	33.70	33.74	32.34	32.42	32.42	489,000
Feb 02, 2024	32.57	33.27	32.28	33.05	33.05	367,000
Feb 01, 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 09, 2024	29.47	30.12	29.23	29.83	29.83	367,500
Jan 08, 2024	29.80	30.31	29.31	29.91	29.91	454,000
Jan 05, 2024	29.41	30.37	29.28	30.00	30.00	477,800
Jan 04, 2024	28.57	29.80	28.17	29.73	29.73	494,400
Jan 03, 2024	29.35	29.81	28.51	28.53	28.53	536,300
Jan 02, 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 08, 2023	27.63	28.26	27.46	28.01	28.01	506,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0007(+0.09%)

CRUDE OIL79.12+0.17(+0.22%)

Bitcoin CAD81,486.68+3,207.58(+4.10%)

The Chefs' Warehouse, Inc. (CHEF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0007(+0.09%)

CRUDE OIL
79.12
+0.17(+0.22%)

Bitcoin CAD
81,486.68
+3,207.58(+4.10%)