Chefs Warehouse Inc (CHEF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.16 | 8.05300713558 | 39.24 | 43.35 | 38.66 | 311324 | 41.06031601 | CS |
| 4 | 3.63 | 9.36290946608 | 38.77 | 43.35 | 38.1 | 335172 | 40.07077981 | CS |
| 12 | 9.29 | 28.0579885231 | 33.11 | 43.35 | 32.16 | 281514 | 38.39317777 | CS |
| 26 | 14.12 | 49.9292786421 | 28.28 | 43.35 | 28 | 327532 | 36.33121232 | CS |
| 52 | 5.99 | 16.4515243065 | 36.41 | 43.35 | 17.29 | 378417 | 30.43220544 | CS |
| 156 | 15.98 | 60.4844814534 | 26.42 | 43.35 | 17.29 | 351832 | 32.55435322 | CS |
| 260 | 6.69 | 18.7342481098 | 35.71 | 43.35 | 3.55 | 474399 | 25.12293148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 42.4 | -0.2 | -0.47 | 42.85 | 43.35 | 42.31 | 320107 |
| 1721169300 | 42.6 | 0.65 | 1.55 | 42.56 | 43.291 | 42.24 | 418335 |
| 1721082900 | 41.95 | 0.39 | 0.94 | 41.83 | 42.54 | 41.17 | 284493 |
| 1720823700 | 41.56 | 1.01 | 2.49 | 41 | 41.72 | 40.78 | 206224 |
| 1720737300 | 40.55 | 1.74 | 4.48 | 39.7344 | 40.83 | 39.6 | 262627 |
| 1720650900 | 38.81 | -0.22 | -0.56 | 39.24 | 39.8114 | 38.66 | 384940 |
| 1720564500 | 39.03 | -3.37 | -7.95 | 42.17 | 42.17 | 38.54 | 552165 |
| 1720478100 | 42.4 | 0.75 | 1.80 | 41.75 | 42.8 | 41.56 | 401031 |
| 1720218900 | 41.65 | 0.78 | 1.91 | 40.63 | 41.84 | 40.56 | 303462 |
| 1720040640 | 40.87 | 1.09 | 2.74 | 39.92 | 41.2599 | 39.4901 | 305352 |
| 1719959700 | 39.78 | 0.6 | 1.53 | 38.76 | 39.86 | 38.76 | 221736 |
| 1719873300 | 39.18 | 0.07 | 0.18 | 39.22 | 39.684 | 38.24 | 295755 |
| 1719614100 | 39.11 | 0.05 | 0.13 | 39.57 | 39.76 | 38.54 | 407594 |
| 1719527700 | 39.06 | 0.02 | 0.05 | 39.27 | 39.27 | 38.55 | 163346 |
| 1719441300 | 39.04 | -0.73 | -1.84 | 39.5 | 39.8 | 38.5203 | 250616 |
| 1719354900 | 39.77 | 0.56 | 1.43 | 39.18 | 40 | 38.1 | 316968 |
| 1719268500 | 39.21 | 0.41 | 1.06 | 38.73 | 39.508 | 38.45 | 442655 |
| 1719009300 | 38.8 | -0.1 | -0.26 | 38.75 | 38.92 | 38.25 | 485600 |
| 1718922900 | 38.9 | 0.08 | 0.21 | 38.77 | 39.36 | 38.515 | 330194 |
| 1718750100 | 38.82 | -0.42 | -1.07 | 39.31 | 39.36 | 38.73 | 268618 |
| 1718663700 | 39.24 | 0.61 | 1.58 | 38.39 | 39.56 | 37.8 | 155429 |
| 1718404500 | 38.63 | -0.21 | -0.54 | 38.26 | 38.69 | 37.84 | 198452 |
| 1718318100 | 38.84 | -0.05 | -0.13 | 38.95 | 39 | 37.92 | 138186 |
| 1718231700 | 38.89 | 0.83 | 2.18 | 38.4 | 39.51 | 38.4 | 145236 |
| 1718145300 | 38.06 | -0.7 | -1.81 | 38.48 | 38.6467 | 37.6 | 166591 |
| 1718058900 | 38.76 | -0.5 | -1.27 | 38.8 | 39.32 | 38.295 | 208264 |
| 1717799700 | 39.26 | -0.07 | -0.18 | 39 | 39.34 | 38.761 | 164830 |
| 1717713300 | 39.33 | 0.95 | 2.48 | 38.07 | 39.37 | 37.87 | 224468 |
| 1717626900 | 38.38 | 0.52 | 1.37 | 38.2 | 38.88 | 37.7374 | 151484 |
| 1717540500 | 37.86 | -0.15 | -0.39 | 37.78 | 38.47 | 37.07 | 244058 |
| 1717454100 | 38.01 | -1.41 | -3.58 | 39.68 | 39.755 | 37.91 | 402397 |
| 1717194900 | 39.42 | 0.91 | 2.36 | 38.51 | 39.77 | 37.76 | 427062 |
| 1717108500 | 38.51 | 0.24 | 0.63 | 38.63 | 39.22 | 38.3 | 153322 |
| 1717022100 | 38.27 | -1 | -2.55 | 38.62 | 39.09 | 38.11 | 134679 |
| 1716935700 | 39.27 | 1.07 | 2.80 | 38.5 | 39.32 | 38.02 | 177853 |
| 1716590100 | 38.2 | -0.27 | -0.70 | 38.56 | 38.71 | 37.75 | 166838 |
| 1716503700 | 38.47 | -0.43 | -1.11 | 39.08 | 39.08 | 38.1 | 171062 |
| 1716417300 | 38.9 | 0.16 | 0.41 | 38.76 | 39.63 | 38.5301 | 150116 |
| 1716330900 | 38.74 | -0.15 | -0.39 | 38.85 | 39.025 | 38.52 | 144052 |
| 1716244500 | 38.89 | -0.03 | -0.08 | 38.92 | 39.61 | 38.79 | 182801 |
| 1715985300 | 38.92 | -0.6 | -1.52 | 39.25 | 39.66 | 38.86 | 249602 |
| 1715898900 | 39.52 | 0.45 | 1.15 | 39.02 | 39.57 | 38.95 | 333444 |
| 1715812500 | 39.07 | 0.35 | 0.90 | 39.14 | 39.23 | 38.47 | 182445 |
| 1715726100 | 38.72 | 0.32 | 0.83 | 38.94 | 39.075 | 38.67 | 184555 |
| 1715639700 | 38.4 | -0.1 | -0.26 | 38.7 | 39.1 | 38.16 | 183267 |
| 1715380500 | 38.5 | 0.34 | 0.89 | 38.26 | 38.52 | 37.81 | 144326 |
| 1715294100 | 38.16 | -0.12 | -0.31 | 38.22 | 38.84 | 37.9 | 215799 |
| 1715207700 | 38.28 | -0.45 | -1.16 | 38.38 | 39.15 | 37.79 | 156599 |
| 1715121300 | 38.73 | 1 | 2.65 | 37.94 | 39.14 | 37.87 | 416990 |
| 1715034900 | 37.73 | -0.05 | -0.13 | 37.75 | 38.02 | 37.29 | 226784 |
| 1714775700 | 37.78 | 0.84 | 2.27 | 37.28 | 38.19 | 37.1 | 371894 |
| 1714689300 | 36.94 | 2.02 | 5.78 | 35.79 | 37.1 | 35.44 | 709516 |
| 1714602900 | 34.92 | 1.84 | 5.56 | 37.12 | 38.735 | 34.715 | 913461 |
| 1714516500 | 33.08 | -1.34 | -3.89 | 34.08 | 34.35 | 32.83 | 533594 |
| 1714430100 | 34.42 | 0.86 | 2.56 | 33.61 | 34.47 | 33.145 | 401013 |
| 1714170900 | 33.56 | 0.7 | 2.13 | 33.15 | 34.01 | 32.979999 | 211747 |
| 1714084500 | 32.86 | -0.31 | -0.93 | 32.58 | 33.09 | 32.159999 | 239695 |
| 1713998100 | 33.17 | -0.22 | -0.66 | 33.11 | 33.42 | 32.744999 | 162649 |
| 1713911700 | 33.39 | 0.36 | 1.09 | 33.2 | 33.89 | 33.02 | 357566 |
| 1713825300 | 33.03 | 0.61 | 1.88 | 32.689999 | 33.1 | 32.29 | 235753 |
| 1713566100 | 32.42 | 0.24 | 0.75 | 32.189999 | 32.85 | 32.11 | 189165 |
| 1713479700 | 32.18 | -0.3 | -0.92 | 32.64 | 32.909999 | 31.96 | 341191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
