The Chefs Warehouse Inc (CHEF) Historical Stock Data
48.34 ↓0.10 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHEF is up 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.78 | 48.34 | ↑$0.56 (1.17%) | 47.72 | 49.55 | 1.44M |
| 2024-12-19 | 47.79 | 48.44 | ↑$0.65 (1.36%) | 47.18 | 48.68 | 429.26K |
| 2024-12-18 | 49.37 | 47.55 | ↓$1.82 (-3.69%) | 47.44 | 49.37 | 702.13K |
| 2024-12-17 | 48.48 | 48.92 | ↑$0.44 (0.91%) | 48.15 | 49.13 | 413.71K |
| 2024-12-16 | 48.18 | 48.94 | ↑$0.76 (1.58%) | 48.18 | 49.78 | 429.37K |
| 2024-12-13 | 48.55 | 48.75 | ↑$0.20 (0.41%) | 47.79 | 49.19 | 337.68K |
| 2024-12-12 | 48.58 | 48.72 | ↑$0.14 (0.29%) | 48.40 | 49.17 | 433.48K |
| 2024-12-11 | 48.75 | 48.66 | ↓$0.09 (-0.19%) | 48.21 | 49.25 | 560.97K |
| 2024-12-10 | 47.70 | 48.54 | ↑$0.84 (1.76%) | 47.55 | 49.05 | 313.96K |
| 2024-12-09 | 48.10 | 47.36 | ↓$0.74 (-1.54%) | 46.86 | 48.45 | 489.66K |
| 2024-12-06 | 48.13 | 47.74 | ↓$0.39 (-0.81%) | 47.32 | 48.48 | 422.47K |
| 2024-12-05 | 47.05 | 48.00 | ↑$0.95 (2.02%) | 46.27 | 48.22 | 436.67K |
| 2024-12-04 | 44.84 | 47.14 | ↑$2.30 (5.13%) | 44.80 | 47.20 | 618.85K |
| 2024-12-03 | 44.12 | 45.00 | ↑$0.88 (1.99%) | 43.95 | 45.70 | 739.18K |
| 2024-12-02 | 44.82 | 44.02 | ↓$0.80 (-1.78%) | 43.83 | 44.82 | 251.85K |
| 2024-11-29 | 45.03 | 44.71 | ↓$0.32 (-0.71%) | 44.10 | 45.04 | 180.77K |
| 2024-11-27 | 45.33 | 44.56 | ↓$0.77 (-1.70%) | 44.22 | 45.33 | 542.92K |
| 2024-11-26 | 44.54 | 45.00 | ↑$0.46 (1.03%) | 44.04 | 45.09 | 381.53K |
| 2024-11-25 | 45.47 | 44.95 | ↓$0.52 (-1.14%) | 44.66 | 45.53 | 394.71K |
| 2024-11-22 | 44.18 | 44.74 | ↑$0.56 (1.27%) | 43.77 | 45.25 | 400.93K |
| 2024-11-21 | 44.04 | 43.86 | ↓$0.18 (-0.41%) | 43.09 | 44.25 | 454.51K |
| 2024-11-20 | 41.62 | 43.96 | ↑$2.34 (5.61%) | 41.30 | 43.97 | 434.41K |
| 2024-11-19 | 40.35 | 41.88 | ↑$1.53 (3.79%) | 40.00 | 41.92 | 395.01K |
| 2024-11-18 | 41.04 | 40.64 | ↓$0.40 (-0.97%) | 40.63 | 41.30 | 319.23K |
| 2024-11-15 | 41.62 | 40.99 | ↓$0.63 (-1.51%) | 40.82 | 41.81 | 212.70K |
| 2024-11-14 | 42.14 | 41.43 | ↓$0.71 (-1.68%) | 41.14 | 42.30 | 181.17K |
| 2024-11-13 | 42.43 | 41.93 | ↓$0.50 (-1.18%) | 41.82 | 42.56 | 242K |
| 2024-11-12 | 42.81 | 42.10 | ↓$0.71 (-1.66%) | 41.89 | 43.18 | 214.86K |
| 2024-11-11 | 42.76 | 42.96 | ↑$0.20 (0.47%) | 42.67 | 43.67 | 236.66K |
| 2024-11-08 | 42.91 | 42.34 | ↓$0.57 (-1.33%) | 42.23 | 43.75 | 347.23K |
Create an account or log in to view more rows.
$CHEF Now I'm worried....
$CHEF i am trading for a better future!
$CHEF looking good today??
$CHEF Short again!! 😀 😀
$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