The Chefs Warehouse Inc (CHEF) Historical Stock Data
43.96 ↑2.08 (4.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHEF is up 0.23% a day on average. There have been 17 days where The Chefs Warehouse Inc closed green and 13 days where CHEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 42.40 | 42.88 | ↑$0.48 (1.13%) | 42.24 | 43.47 | 324.51K |
| 2024-11-06 | 43.06 | 42.50 | ↓$0.56 (-1.30%) | 42.33 | 44.31 | 533.15K |
| 2024-11-05 | 40.02 | 40.99 | ↑$0.97 (2.42%) | 39.83 | 41.15 | 257.88K |
| 2024-11-04 | 39.70 | 39.99 | ↑$0.29 (0.73%) | 39.57 | 40.45 | 231.18K |
| 2024-11-01 | 40.05 | 39.94 | ↓$0.11 (-0.27%) | 39.40 | 40.74 | 437.41K |
| 2024-10-31 | 39.92 | 39.92 | ↑$0.00 (0.00%) | 39.33 | 40.26 | 399.80K |
| 2024-10-30 | 40.96 | 39.26 | ↓$1.70 (-4.15%) | 38.65 | 41.10 | 807.42K |
| 2024-10-29 | 40.43 | 41.22 | ↑$0.79 (1.95%) | 40.31 | 41.61 | 330.85K |
| 2024-10-28 | 39.84 | 40.87 | ↑$1.03 (2.59%) | 39.56 | 41.27 | 418.66K |
| 2024-10-25 | 39.71 | 39.36 | ↓$0.35 (-0.88%) | 39.25 | 40.33 | 194.03K |
| 2024-10-24 | 39.75 | 39.50 | ↓$0.25 (-0.63%) | 39.38 | 40.01 | 172.77K |
| 2024-10-23 | 40.18 | 39.73 | ↓$0.45 (-1.12%) | 39.55 | 40.79 | 293.77K |
| 2024-10-22 | 40.37 | 40.59 | ↑$0.22 (0.54%) | 40.16 | 40.92 | 217.36K |
| 2024-10-21 | 41.64 | 40.62 | ↓$1.02 (-2.45%) | 40.21 | 41.77 | 322.46K |
| 2024-10-18 | 41.74 | 41.75 | ↑$0.01 (0.02%) | 41.67 | 42.33 | 213.24K |
| 2024-10-17 | 41.62 | 41.67 | ↑$0.05 (0.12%) | 40.95 | 41.81 | 186.11K |
| 2024-10-16 | 40.56 | 41.61 | ↑$1.05 (2.59%) | 40.36 | 41.85 | 473.88K |
| 2024-10-15 | 39.83 | 40.39 | ↑$0.56 (1.41%) | 39.72 | 40.84 | 784.56K |
| 2024-10-14 | 39.65 | 39.91 | ↑$0.26 (0.66%) | 39.62 | 40.13 | 124.23K |
| 2024-10-11 | 39.37 | 39.88 | ↑$0.51 (1.30%) | 39.37 | 39.98 | 135.05K |
| 2024-10-10 | 38.85 | 39.15 | ↑$0.30 (0.77%) | 38.36 | 39.20 | 373.94K |
Create an account or log in to view more rows.
$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
$CHEF Of course
$CHEF holding and buying these dips is so easy.