Yahoo

Mail

Singapore markets close in 7 hours 20 minutes

Straits Times Index
3,309.34
+12.45(+0.38%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,543.30
+336.17(+1.85%)
FTSE 100
8,172.15
+50.91(+0.63%)
Bitcoin USD
59,416.54
+2,452.81(+4.31%)
CMC Crypto 200
1,279.65
+8.90(+0.70%)

The Chefs' Warehouse, Inc. (CHEF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.94

+2.02

(+5.78%)

At close: 04:00PM EDT

37.95

+1.01

(+2.73%)

After hours:

06:33PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	35.79	37.10	35.44	36.94	36.94	709,510
01 May 2024	37.12	38.74	34.72	34.92	34.92	913,500
30 Apr 2024	34.04	34.35	32.83	33.08	33.08	534,100
29 Apr 2024	33.61	34.47	33.15	34.42	34.42	401,000
26 Apr 2024	33.15	34.01	33.05	33.56	33.56	211,700
25 Apr 2024	32.58	33.09	32.16	32.86	32.86	240,100
24 Apr 2024	33.11	33.42	32.74	33.17	33.17	162,600
23 Apr 2024	33.20	33.89	33.20	33.39	33.39	359,600
22 Apr 2024	32.69	33.10	32.29	33.03	33.03	235,800
19 Apr 2024	32.19	32.85	32.11	32.42	32.42	189,200
18 Apr 2024	32.64	32.91	31.96	32.18	32.18	341,200
17 Apr 2024	33.55	33.55	32.48	32.48	32.48	160,700
16 Apr 2024	32.91	33.26	32.47	33.16	33.16	315,600
15 Apr 2024	33.96	34.24	32.80	32.85	32.85	368,500
12 Apr 2024	33.61	34.09	33.01	33.76	33.76	476,400
11 Apr 2024	34.51	34.63	33.91	33.93	33.93	198,400
10 Apr 2024	33.60	34.70	33.53	34.43	34.43	246,100
09 Apr 2024	35.33	35.85	34.09	34.27	34.27	344,800
08 Apr 2024	35.07	35.28	34.46	35.27	35.27	174,200
05 Apr 2024	33.65	34.80	33.40	34.76	34.76	433,200
04 Apr 2024	35.74	35.91	34.11	34.15	34.15	556,600
03 Apr 2024	35.85	36.40	35.37	35.44	35.44	423,300
02 Apr 2024	36.33	36.49	35.97	36.23	36.23	200,800
01 Apr 2024	37.59	37.72	36.64	36.86	36.86	208,600
28 Mar 2024	37.91	38.49	37.61	37.66	37.66	220,100
27 Mar 2024	36.76	37.97	36.64	37.95	37.95	310,900
26 Mar 2024	37.31	37.39	36.27	36.46	36.46	227,700
25 Mar 2024	36.81	37.17	36.55	37.15	37.15	218,400
22 Mar 2024	37.33	37.38	36.41	36.47	36.47	228,600
21 Mar 2024	36.93	37.98	36.59	37.23	37.23	266,900
20 Mar 2024	36.49	36.97	36.37	36.88	36.88	243,300
19 Mar 2024	36.50	37.57	36.19	36.79	36.79	343,000
18 Mar 2024	37.74	37.90	36.88	36.96	36.96	260,400
15 Mar 2024	37.68	38.66	37.01	37.84	37.84	587,200
14 Mar 2024	36.80	37.96	36.37	37.93	37.93	313,200
13 Mar 2024	36.49	37.22	35.97	36.99	36.99	283,700
12 Mar 2024	36.51	37.24	36.04	36.99	36.99	354,800
11 Mar 2024	36.91	37.02	36.42	36.58	36.58	351,900
08 Mar 2024	37.75	38.41	37.18	37.33	37.33	409,400
07 Mar 2024	37.66	37.98	37.24	37.63	37.63	268,900
06 Mar 2024	38.26	38.58	37.42	37.66	37.66	358,500
05 Mar 2024	38.69	39.00	38.06	38.39	38.39	186,800
04 Mar 2024	38.47	38.73	38.09	38.53	38.53	364,100
01 Mar 2024	37.90	38.45	37.29	38.17	38.17	574,200
29 Feb 2024	37.85	38.38	37.19	38.01	38.01	425,500
28 Feb 2024	37.41	38.08	37.03	37.35	37.35	359,500
27 Feb 2024	36.73	38.21	36.60	37.78	37.78	611,700
26 Feb 2024	36.62	37.30	36.11	36.65	36.65	206,500
23 Feb 2024	36.53	37.00	36.11	36.51	36.51	241,800
22 Feb 2024	36.22	37.15	36.10	36.73	36.73	308,300
21 Feb 2024	36.18	36.57	35.64	36.40	36.40	381,100
20 Feb 2024	36.73	37.15	36.19	36.41	36.41	536,300
16 Feb 2024	34.96	37.49	34.96	37.01	37.01	1,060,500
15 Feb 2024	36.13	36.67	34.49	34.79	34.79	705,100
14 Feb 2024	35.00	37.24	34.78	36.12	36.12	1,090,300
13 Feb 2024	33.26	34.27	33.22	33.56	33.56	512,900
12 Feb 2024	34.36	34.84	34.00	34.47	34.47	417,900
09 Feb 2024	33.51	34.12	33.41	34.09	34.09	323,600
08 Feb 2024	32.60	33.60	32.60	33.49	33.49	354,100
07 Feb 2024	33.00	33.00	31.99	32.27	32.27	388,700
06 Feb 2024	32.40	32.92	32.21	32.83	32.83	530,500
05 Feb 2024	33.70	33.74	32.34	32.42	32.42	489,000
02 Feb 2024	32.57	33.27	32.28	33.05	33.05	367,000
01 Feb 2024	32.09	33.03	31.78	32.98	32.98	269,100
31 Jan 2024	32.60	32.69	31.76	31.82	31.82	482,200
30 Jan 2024	31.51	32.56	31.51	32.54	32.54	285,600
29 Jan 2024	31.86	31.87	31.58	31.77	31.77	256,900
26 Jan 2024	32.00	32.18	31.67	31.68	31.68	219,200
25 Jan 2024	32.00	32.02	30.26	31.82	31.82	341,600
24 Jan 2024	32.00	32.00	30.97	31.37	31.37	418,000
23 Jan 2024	31.53	31.98	31.06	31.90	31.90	470,900
22 Jan 2024	30.63	31.24	30.38	31.13	31.13	325,500
19 Jan 2024	30.47	30.47	29.81	30.37	30.37	325,900
18 Jan 2024	29.67	30.29	29.37	30.27	30.27	242,500
17 Jan 2024	28.28	29.57	28.00	29.54	29.54	323,100
16 Jan 2024	29.38	29.54	27.64	28.78	28.78	213,000
12 Jan 2024	29.47	29.81	29.09	29.56	29.56	397,700
11 Jan 2024	29.40	29.72	28.86	29.19	29.19	330,300
10 Jan 2024	29.87	30.41	28.90	29.40	29.40	323,700
09 Jan 2024	29.47	30.12	29.23	29.83	29.83	367,500
08 Jan 2024	29.80	30.31	29.31	29.91	29.91	454,000
05 Jan 2024	29.41	30.37	29.28	30.00	30.00	477,800
04 Jan 2024	28.57	29.80	28.17	29.73	29.73	494,400
03 Jan 2024	29.35	29.81	28.51	28.53	28.53	536,300
02 Jan 2024	29.37	29.85	28.95	29.51	29.51	409,200
29 Dec 2023	30.16	30.39	29.33	29.43	29.43	192,300
28 Dec 2023	30.05	30.51	30.03	30.40	30.40	226,300
27 Dec 2023	29.66	30.14	29.62	30.10	30.10	205,400
26 Dec 2023	29.18	29.65	29.15	29.55	29.55	130,800
22 Dec 2023	29.03	29.60	29.02	29.18	29.18	151,900
21 Dec 2023	29.48	29.52	28.76	28.94	28.94	431,800
20 Dec 2023	29.06	29.84	28.72	29.02	29.02	623,800
19 Dec 2023	28.76	29.62	28.48	29.33	29.33	703,700
18 Dec 2023	28.59	29.00	28.40	28.49	28.49	466,100
15 Dec 2023	29.81	29.81	28.50	28.52	28.52	1,129,200
14 Dec 2023	29.16	29.49	28.32	29.25	29.25	364,500
13 Dec 2023	28.94	28.94	27.48	28.70	28.70	288,700
12 Dec 2023	28.25	28.86	27.97	28.82	28.82	707,700
11 Dec 2023	28.09	28.55	28.04	28.42	28.42	275,700
08 Dec 2023	27.63	28.26	27.46	28.01	28.01	506,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,309.34+12.45(+0.38%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,543.30+336.17(+1.85%)

FTSE 1008,172.15+50.91(+0.63%)

Bitcoin USD59,416.54+2,452.81(+4.31%)

CMC Crypto 2001,279.65+8.90(+0.70%)

The Chefs' Warehouse, Inc. (CHEF)

Straits Times Index
3,309.34
+12.45(+0.38%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,543.30
+336.17(+1.85%)

FTSE 100
8,172.15
+50.91(+0.63%)

Bitcoin USD
59,416.54
+2,452.81(+4.31%)

CMC Crypto 200
1,279.65
+8.90(+0.70%)