The Chefs' Warehouse Inc NASDAQ:CHEF Historical Prices

Below are the 106 trading days of historical prices for CHEF.

# Exchange Symbol Date Open High Low Close
106 NASDAQ CHEF Mon, Mar 4, 2024 38.47 38.58 38.09 38.40
105 NASDAQ CHEF Fri, Mar 1, 2024 37.90 38.45 37.29 38.17
104 NASDAQ CHEF Thu, Feb 29, 2024 37.85 38.38 37.19 38.01
103 NASDAQ CHEF Wed, Feb 28, 2024 37.41 38.08 37.03 37.35
102 NASDAQ CHEF Tue, Feb 27, 2024 36.73 38.21 36.60 37.78
101 NASDAQ CHEF Mon, Feb 26, 2024 36.62 37.30 36.11 36.65
100 NASDAQ CHEF Fri, Feb 23, 2024 36.53 37.00 36.11 36.51
99 NASDAQ CHEF Thu, Feb 22, 2024 36.22 37.15 36.10 36.73
98 NASDAQ CHEF Wed, Feb 21, 2024 36.18 36.57 35.64 36.40
97 NASDAQ CHEF Tue, Feb 20, 2024 36.73 37.15 36.19 36.41
96 NASDAQ CHEF Fri, Feb 16, 2024 34.96 37.49 34.96 37.01
95 NASDAQ CHEF Thu, Feb 15, 2024 36.13 36.67 34.49 34.79
94 NASDAQ CHEF Wed, Feb 14, 2024 35.00 37.24 34.78 36.12
93 NASDAQ CHEF Tue, Feb 13, 2024 33.26 34.27 33.22 33.56
92 NASDAQ CHEF Mon, Feb 12, 2024 34.36 34.84 34.00 34.47
91 NASDAQ CHEF Fri, Feb 9, 2024 33.51 34.12 33.41 34.09
90 NASDAQ CHEF Thu, Feb 8, 2024 32.60 33.60 32.60 33.49
89 NASDAQ CHEF Wed, Feb 7, 2024 33.00 33.00 31.99 32.27
88 NASDAQ CHEF Tue, Feb 6, 2024 32.40 32.92 32.21 32.83
87 NASDAQ CHEF Mon, Feb 5, 2024 33.70 33.74 32.34 32.42
86 NASDAQ CHEF Fri, Feb 2, 2024 32.57 33.27 32.28 33.05
85 NASDAQ CHEF Thu, Feb 1, 2024 32.09 33.03 31.78 32.98
84 NASDAQ CHEF Wed, Jan 31, 2024 32.60 32.69 31.76 31.82
83 NASDAQ CHEF Tue, Jan 30, 2024 31.51 32.56 31.51 32.54
82 NASDAQ CHEF Mon, Jan 29, 2024 31.86 31.87 31.58 31.77
81 NASDAQ CHEF Fri, Jan 26, 2024 32.00 32.18 31.67 31.68
80 NASDAQ CHEF Thu, Jan 25, 2024 32.00 32.02 30.26 31.82
79 NASDAQ CHEF Wed, Jan 24, 2024 32.00 32.00 30.97 31.37
78 NASDAQ CHEF Tue, Jan 23, 2024 31.53 31.98 31.06 31.90
77 NASDAQ CHEF Mon, Jan 22, 2024 30.63 31.24 30.38 31.13
76 NASDAQ CHEF Fri, Jan 19, 2024 30.47 30.47 29.81 30.37
75 NASDAQ CHEF Thu, Jan 18, 2024 29.67 30.29 29.37 30.27
74 NASDAQ CHEF Wed, Jan 17, 2024 28.28 29.57 28.00 29.54
73 NASDAQ CHEF Tue, Jan 16, 2024 29.38 29.54 27.64 28.78
72 NASDAQ CHEF Fri, Jan 12, 2024 29.47 29.81 29.09 29.56
71 NASDAQ CHEF Thu, Jan 11, 2024 29.40 29.72 28.86 29.19
70 NASDAQ CHEF Wed, Jan 10, 2024 29.87 30.41 28.90 29.40
69 NASDAQ CHEF Tue, Jan 9, 2024 29.47 30.12 29.23 29.83
68 NASDAQ CHEF Mon, Jan 8, 2024 29.80 30.31 29.31 29.91
67 NASDAQ CHEF Fri, Jan 5, 2024 29.41 30.37 29.28 30.00
66 NASDAQ CHEF Thu, Jan 4, 2024 28.57 29.80 28.17 29.73
65 NASDAQ CHEF Wed, Jan 3, 2024 29.35 29.81 28.51 28.53
64 NASDAQ CHEF Tue, Jan 2, 2024 29.37 29.85 28.95 29.51
63 NASDAQ CHEF Fri, Dec 29, 2023 30.16 30.39 29.33 29.43
62 NASDAQ CHEF Thu, Dec 28, 2023 30.05 30.51 30.03 30.40
61 NASDAQ CHEF Wed, Dec 27, 2023 29.66 30.14 29.62 30.10
60 NASDAQ CHEF Tue, Dec 26, 2023 29.18 29.65 29.15 29.55
59 NASDAQ CHEF Fri, Dec 22, 2023 29.03 29.60 29.02 29.18
58 NASDAQ CHEF Thu, Dec 21, 2023 29.48 29.52 28.76 28.94
57 NASDAQ CHEF Wed, Dec 20, 2023 29.06 29.84 28.72 29.02
56 NASDAQ CHEF Tue, Dec 19, 2023 28.76 29.62 28.48 29.33
55 NASDAQ CHEF Mon, Dec 18, 2023 28.59 29.00 28.40 28.49
54 NASDAQ CHEF Fri, Dec 15, 2023 29.81 29.81 28.50 28.52
53 NASDAQ CHEF Thu, Dec 14, 2023 29.16 29.49 28.32 29.25
52 NASDAQ CHEF Wed, Dec 13, 2023 28.94 28.94 27.48 28.70
51 NASDAQ CHEF Tue, Dec 12, 2023 28.25 28.86 27.97 28.82
50 NASDAQ CHEF Mon, Dec 11, 2023 28.09 28.55 28.04 28.42
49 NASDAQ CHEF Fri, Dec 8, 2023 27.63 28.26 27.46 28.01
48 NASDAQ CHEF Thu, Dec 7, 2023 27.23 27.71 27.23 27.66
47 NASDAQ CHEF Wed, Dec 6, 2023 27.54 28.28 27.06 27.11
46 NASDAQ CHEF Tue, Dec 5, 2023 27.81 27.98 27.06 27.22
45 NASDAQ CHEF Mon, Dec 4, 2023 27.04 28.09 27.04 27.89
44 NASDAQ CHEF Fri, Dec 1, 2023 26.88 27.49 26.80 27.26
43 NASDAQ CHEF Thu, Nov 30, 2023 27.30 27.48 26.73 26.90
42 NASDAQ CHEF Wed, Nov 29, 2023 27.09 27.83 27.09 27.22
41 NASDAQ CHEF Tue, Nov 28, 2023 26.88 26.97 26.23 26.75
40 NASDAQ CHEF Mon, Nov 27, 2023 26.51 27.40 26.45 26.88
39 NASDAQ CHEF Fri, Nov 24, 2023 26.45 27.35 26.45 26.97
38 NASDAQ CHEF Wed, Nov 22, 2023 26.36 27.20 26.24 26.58
37 NASDAQ CHEF Tue, Nov 21, 2023 26.14 26.47 24.81 26.11
36 NASDAQ CHEF Mon, Nov 20, 2023 25.40 26.51 24.70 26.47
35 NASDAQ CHEF Fri, Nov 17, 2023 25.12 25.45 24.89 25.32
34 NASDAQ CHEF Thu, Nov 16, 2023 25.28 25.31 24.95 25.01
33 NASDAQ CHEF Wed, Nov 15, 2023 25.44 25.90 25.00 25.44
32 NASDAQ CHEF Tue, Nov 14, 2023 24.95 25.43 24.60 25.41
31 NASDAQ CHEF Mon, Nov 13, 2023 23.95 24.38 23.49 23.88
30 NASDAQ CHEF Fri, Nov 10, 2023 23.36 24.17 23.14 23.96
29 NASDAQ CHEF Thu, Nov 9, 2023 23.69 23.92 23.03 23.19
28 NASDAQ CHEF Wed, Nov 8, 2023 24.34 24.48 23.25 23.46
27 NASDAQ CHEF Tue, Nov 7, 2023 24.12 24.70 23.81 24.37
26 NASDAQ CHEF Mon, Nov 6, 2023 23.66 24.35 23.66 24.13
25 NASDAQ CHEF Fri, Nov 3, 2023 24.12 24.57 23.34 23.84
24 NASDAQ CHEF Thu, Nov 2, 2023 22.00 24.11 21.87 23.72
23 NASDAQ CHEF Wed, Nov 1, 2023 19.57 22.05 19.11 21.77
22 NASDAQ CHEF Tue, Oct 31, 2023 18.28 19.14 17.98 19.03
21 NASDAQ CHEF Mon, Oct 30, 2023 18.04 18.35 17.29 18.14
20 NASDAQ CHEF Fri, Oct 27, 2023 18.39 18.87 17.89 17.95
19 NASDAQ CHEF Thu, Oct 26, 2023 19.04 19.13 18.25 18.28
18 NASDAQ CHEF Wed, Oct 25, 2023 18.81 19.08 18.64 18.93
17 NASDAQ CHEF Tue, Oct 24, 2023 19.23 19.47 19.01 19.06
16 NASDAQ CHEF Mon, Oct 23, 2023 18.90 19.51 18.84 19.02
15 NASDAQ CHEF Fri, Oct 20, 2023 19.87 19.87 19.12 19.17
14 NASDAQ CHEF Thu, Oct 19, 2023 19.82 20.39 19.62 19.81
13 NASDAQ CHEF Wed, Oct 18, 2023 19.66 20.17 19.42 19.89
12 NASDAQ CHEF Tue, Oct 17, 2023 19.06 20.06 18.96 19.78
11 NASDAQ CHEF Mon, Oct 16, 2023 19.29 19.62 18.76 19.13
10 NASDAQ CHEF Fri, Oct 13, 2023 17.79 19.18 17.56 19.10
9 NASDAQ CHEF Thu, Oct 12, 2023 18.53 19.39 17.56 17.83
8 NASDAQ CHEF Wed, Oct 11, 2023 18.73 18.79 18.22 18.46
7 NASDAQ CHEF Tue, Oct 10, 2023 18.41 19.11 18.41 18.57
6 NASDAQ CHEF Mon, Oct 9, 2023 18.67 18.75 18.20 18.30
5 NASDAQ CHEF Fri, Oct 6, 2023 19.65 19.70 18.85 18.88
4 NASDAQ CHEF Thu, Oct 5, 2023 19.91 19.91 19.24 19.62
3 NASDAQ CHEF Wed, Oct 4, 2023 20.16 20.37 19.77 19.98
2 NASDAQ CHEF Tue, Oct 3, 2023 20.49 20.60 20.08 20.16
1 NASDAQ CHEF Mon, Oct 2, 2023 21.11 21.55 20.46 20.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024