Register for real-time alerts, custom portfolio, and market movers
CHEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 33.17 | -0.22 | -0.66% | 33.11 | 33.42 | 32.745 | 162,649 |
| Apr 23 2024 | 33.39 | 0.36 | 1.09% | 33.20 | 33.89 | 33.02 | 357,566 |
| Apr 22 2024 | 33.03 | 0.61 | 1.88% | 32.69 | 33.10 | 32.29 | 235,753 |
| Apr 19 2024 | 32.42 | 0.24 | 0.75% | 32.19 | 32.85 | 32.11 | 189,165 |
| Apr 18 2024 | 32.18 | -0.30 | -0.92% | 32.64 | 32.91 | 31.96 | 341,191 |
| Apr 17 2024 | 32.48 | -0.68 | -2.05% | 33.55 | 33.55 | 32.4758 | 160,710 |
| Apr 16 2024 | 33.16 | 0.31 | 0.94% | 32.91 | 33.26 | 32.47 | 315,585 |
| Apr 15 2024 | 32.85 | -0.91 | -2.70% | 33.96 | 34.24 | 32.80 | 368,497 |
| Apr 12 2024 | 33.76 | -0.17 | -0.50% | 33.61 | 34.09 | 33.01 | 476,362 |
| Apr 11 2024 | 33.93 | -0.50 | -1.45% | 34.51 | 34.63 | 33.91 | 198,425 |
| Apr 10 2024 | 34.43 | 0.16 | 0.47% | 33.60 | 34.695 | 33.53 | 246,120 |
| Apr 09 2024 | 34.27 | -1.00 | -2.84% | 35.33 | 35.85 | 34.09 | 345,963 |
| Apr 08 2024 | 35.27 | 0.51 | 1.47% | 35.07 | 35.28 | 34.46 | 174,209 |
| Apr 05 2024 | 34.76 | 0.61 | 1.79% | 33.65 | 34.80 | 33.40 | 433,244 |
| Apr 04 2024 | 34.15 | -1.29 | -3.64% | 35.74 | 35.91 | 34.11 | 556,572 |
| Apr 03 2024 | 35.44 | -0.79 | -2.18% | 35.96 | 36.40 | 35.37 | 423,445 |
| Apr 02 2024 | 36.23 | -0.63 | -1.71% | 36.37 | 36.495 | 35.97 | 200,841 |
| Apr 01 2024 | 36.86 | -0.80 | -2.12% | 37.59 | 37.72 | 36.64 | 208,585 |
| Mar 28 2024 | 37.66 | -0.29 | -0.76% | 37.91 | 38.495 | 37.61 | 220,133 |
| Mar 27 2024 | 37.95 | 1.49 | 4.09% | 36.76 | 37.97 | 36.64 | 310,882 |
| Mar 26 2024 | 36.46 | -0.69 | -1.86% | 37.31 | 37.41 | 36.27 | 227,657 |
| Mar 25 2024 | 37.15 | 0.68 | 1.86% | 36.61 | 37.17 | 36.55 | 218,444 |
| Mar 22 2024 | 36.47 | -0.76 | -2.04% | 37.33 | 37.3755 | 36.41 | 228,637 |
| Mar 21 2024 | 37.23 | 0.35 | 0.95% | 36.93 | 37.98 | 36.59 | 266,975 |
| Mar 20 2024 | 36.88 | 0.09 | 0.24% | 36.49 | 36.97 | 36.3716 | 243,306 |
| Mar 19 2024 | 36.79 | -0.17 | -0.46% | 36.50 | 37.57 | 36.19 | 343,006 |
| Mar 18 2024 | 36.96 | -0.88 | -2.33% | 37.85 | 37.90 | 36.88 | 260,414 |
| Mar 15 2024 | 37.84 | -0.09 | -0.24% | 37.68 | 38.66 | 37.01 | 594,184 |
| Mar 14 2024 | 37.93 | 0.94 | 2.54% | 36.80 | 37.96 | 36.37 | 313,219 |
| Mar 13 2024 | 36.99 | 0.00 | 0.00% | 36.49 | 37.22 | 35.97 | 283,683 |
| Mar 12 2024 | 36.99 | 0.41 | 1.12% | 36.51 | 37.24 | 36.04 | 354,788 |
| Mar 11 2024 | 36.58 | -0.75 | -2.01% | 36.91 | 37.02 | 36.42 | 351,911 |
| Mar 08 2024 | 37.33 | -0.30 | -0.80% | 37.75 | 38.41 | 37.1801 | 470,310 |
| Mar 07 2024 | 37.63 | -0.03 | -0.08% | 37.66 | 37.98 | 37.24 | 268,951 |
| Mar 06 2024 | 37.66 | -0.73 | -1.90% | 38.26 | 38.58 | 37.415 | 358,501 |
| Mar 05 2024 | 38.39 | -0.14 | -0.36% | 38.69 | 39.00 | 38.06 | 186,786 |
| Mar 04 2024 | 38.53 | 0.36 | 0.94% | 38.47 | 38.73 | 38.09 | 364,085 |
| Mar 01 2024 | 38.17 | 0.16 | 0.42% | 38.01 | 38.45 | 37.29 | 574,214 |
| Feb 29 2024 | 38.01 | 0.66 | 1.77% | 37.85 | 38.38 | 37.19 | 424,659 |
| Feb 28 2024 | 37.35 | -0.43 | -1.14% | 37.41 | 38.08 | 37.03 | 359,524 |
| Feb 27 2024 | 37.78 | 1.13 | 3.08% | 36.73 | 38.21 | 36.595 | 611,717 |
| Feb 26 2024 | 36.65 | 0.14 | 0.38% | 36.62 | 37.30 | 36.1101 | 206,452 |
| Feb 23 2024 | 36.51 | -0.22 | -0.60% | 36.53 | 37.00 | 36.11 | 241,775 |
| Feb 22 2024 | 36.73 | 0.33 | 0.91% | 36.22 | 37.15 | 36.10 | 308,264 |
| Feb 21 2024 | 36.40 | -0.01 | -0.03% | 36.18 | 36.57 | 35.64 | 380,690 |
| Feb 20 2024 | 36.41 | -0.60 | -1.62% | 36.73 | 37.15 | 36.19 | 536,339 |
| Feb 16 2024 | 37.01 | 2.22 | 6.38% | 34.96 | 37.49 | 34.96 | 1,115,869 |
| Feb 15 2024 | 34.79 | -1.33 | -3.68% | 36.13 | 36.67 | 34.49 | 723,164 |
| Feb 14 2024 | 36.12 | 2.56 | 7.63% | 35.00 | 37.24 | 34.7758 | 1,090,262 |
| Feb 13 2024 | 33.56 | -0.91 | -2.64% | 33.31 | 34.27 | 33.22 | 512,936 |
| Feb 12 2024 | 34.47 | 0.38 | 1.11% | 34.36 | 34.84 | 34.00 | 417,863 |
| Feb 09 2024 | 34.09 | 0.60 | 1.79% | 33.51 | 34.12 | 33.41 | 323,609 |
| Feb 08 2024 | 33.49 | 1.22 | 3.78% | 32.60 | 33.60 | 32.60 | 354,055 |
| Feb 07 2024 | 32.27 | -0.56 | -1.71% | 33.00 | 33.00 | 31.99 | 388,712 |
| Feb 06 2024 | 32.83 | 0.41 | 1.26% | 32.40 | 32.92 | 32.21 | 530,470 |
| Feb 05 2024 | 32.42 | -0.63 | -1.91% | 33.70 | 33.7389 | 32.34 | 486,847 |
| Feb 02 2024 | 33.05 | 0.07 | 0.21% | 32.57 | 33.27 | 32.28 | 366,558 |
| Feb 01 2024 | 32.98 | 1.16 | 3.65% | 32.09 | 33.03 | 31.775 | 269,073 |
| Jan 31 2024 | 31.82 | -0.72 | -2.21% | 32.60 | 32.69 | 31.755 | 482,185 |
| Jan 30 2024 | 32.54 | 0.77 | 2.42% | 31.51 | 32.56 | 31.32 | 285,563 |
| Jan 29 2024 | 31.77 | 0.09 | 0.28% | 31.86 | 31.87 | 31.58 | 256,930 |
| Jan 26 2024 | 31.68 | -0.14 | -0.44% | 32.00 | 32.18 | 31.665 | 219,173 |
