The Chefs' Warehouse, Inc. (CHEF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

36.85

+1.94

(+5.54%)

A partir del 02:36PM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	35.79	37.10	35.44	36.85	36.85	452,333
01 may 2024	37.12	38.74	34.72	34.92	34.92	913,500
30 abr 2024	34.04	34.35	32.83	33.08	33.08	534,100
29 abr 2024	33.61	34.47	33.15	34.42	34.42	401,000
26 abr 2024	33.15	34.01	33.05	33.56	33.56	211,700
25 abr 2024	32.58	33.09	32.16	32.86	32.86	240,100
24 abr 2024	33.11	33.42	32.74	33.17	33.17	162,600
23 abr 2024	33.20	33.89	33.20	33.39	33.39	359,600
22 abr 2024	32.69	33.10	32.29	33.03	33.03	235,800
19 abr 2024	32.19	32.85	32.11	32.42	32.42	189,200
18 abr 2024	32.64	32.91	31.96	32.18	32.18	341,200
17 abr 2024	33.55	33.55	32.48	32.48	32.48	160,700
16 abr 2024	32.91	33.26	32.47	33.16	33.16	315,600
15 abr 2024	33.96	34.24	32.80	32.85	32.85	368,500
12 abr 2024	33.61	34.09	33.01	33.76	33.76	476,400
11 abr 2024	34.51	34.63	33.91	33.93	33.93	198,400
10 abr 2024	33.60	34.70	33.53	34.43	34.43	246,100
09 abr 2024	35.33	35.85	34.09	34.27	34.27	344,800
08 abr 2024	35.07	35.28	34.46	35.27	35.27	174,200
05 abr 2024	33.65	34.80	33.40	34.76	34.76	433,200
04 abr 2024	35.74	35.91	34.11	34.15	34.15	556,600
03 abr 2024	35.85	36.40	35.37	35.44	35.44	423,300
02 abr 2024	36.33	36.49	35.97	36.23	36.23	200,800
01 abr 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 ene 2024	32.60	32.69	31.76	31.82	31.82	482,200
30 ene 2024	31.51	32.56	31.51	32.54	32.54	285,600
29 ene 2024	31.86	31.87	31.58	31.77	31.77	256,900
26 ene 2024	32.00	32.18	31.67	31.68	31.68	219,200
25 ene 2024	32.00	32.02	30.26	31.82	31.82	341,600
24 ene 2024	32.00	32.00	30.97	31.37	31.37	418,000
23 ene 2024	31.53	31.98	31.06	31.90	31.90	470,900
22 ene 2024	30.63	31.24	30.38	31.13	31.13	325,500
19 ene 2024	30.47	30.47	29.81	30.37	30.37	325,900
18 ene 2024	29.67	30.29	29.37	30.27	30.27	242,500
17 ene 2024	28.28	29.57	28.00	29.54	29.54	323,100
16 ene 2024	29.38	29.54	27.64	28.78	28.78	213,000
12 ene 2024	29.47	29.81	29.09	29.56	29.56	397,700
11 ene 2024	29.40	29.72	28.86	29.19	29.19	330,300
10 ene 2024	29.87	30.41	28.90	29.40	29.40	323,700
09 ene 2024	29.47	30.12	29.23	29.83	29.83	367,500
08 ene 2024	29.80	30.31	29.31	29.91	29.91	454,000
05 ene 2024	29.41	30.37	29.28	30.00	30.00	477,800
04 ene 2024	28.57	29.80	28.17	29.73	29.73	494,400
03 ene 2024	29.35	29.81	28.51	28.53	28.53	536,300
02 ene 2024	29.37	29.85	28.95	29.51	29.51	409,200
29 dic 2023	30.16	30.39	29.33	29.43	29.43	192,300
28 dic 2023	30.05	30.51	30.03	30.40	30.40	226,300
27 dic 2023	29.66	30.14	29.62	30.10	30.10	205,400
26 dic 2023	29.18	29.65	29.15	29.55	29.55	130,800
22 dic 2023	29.03	29.60	29.02	29.18	29.18	151,900
21 dic 2023	29.48	29.52	28.76	28.94	28.94	431,800
20 dic 2023	29.06	29.84	28.72	29.02	29.02	623,800
19 dic 2023	28.76	29.62	28.48	29.33	29.33	703,700
18 dic 2023	28.59	29.00	28.40	28.49	28.49	466,100
15 dic 2023	29.81	29.81	28.50	28.52	28.52	1,129,200
14 dic 2023	29.16	29.49	28.32	29.25	29.25	364,500
13 dic 2023	28.94	28.94	27.48	28.70	28.70	288,700
12 dic 2023	28.25	28.86	27.97	28.82	28.82	707,700
11 dic 2023	28.09	28.55	28.04	28.42	28.42	275,700
08 dic 2023	27.63	28.26	27.46	28.01	28.01	506,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,064.29+45.90(+0.91%)

Dow Jones38,232.29+329.00(+0.87%)

Nasdaq15,836.32+230.84(+1.48%)

Russell 20002,009.43+29.20(+1.47%)

Petróleo78.89-0.11(-0.14%)

Oro2,316.40+5.40(+0.23%)

The Chefs' Warehouse, Inc. (CHEF)

S&P 500
5,064.29
+45.90(+0.91%)

Dow Jones
38,232.29
+329.00(+0.87%)

Nasdaq
15,836.32
+230.84(+1.48%)

Russell 2000
2,009.43
+29.20(+1.47%)

Petróleo
78.89
-0.11(-0.14%)

Oro
2,316.40
+5.40(+0.23%)