Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CHEF	37.28	38.19	37.10	37.78	0.84	371,895	5,690	37.00	39.00
2024-05-02	Q	CHEF	35.79	37.10	35.44	36.94	2.02	709,516	5,105	36.37	39.78
2024-05-01	Q	CHEF	37.12	38.735	34.715	34.92	1.84	913,461	8,847	31.24	39.00
2024-04-30	Q	CHEF	34.04	34.35	32.83	33.08	-1.34	534,095	5,174	35.00	38.10
2024-04-29	Q	CHEF	33.61	34.47	33.145	34.42	0.86	401,016	3,426	30.00	38.10
2024-04-26	Q	CHEF	33.15	34.01	33.045	33.56	0.70	211,747	3,168	33.12	34.35
2024-04-25	Q	CHEF	32.58	33.09	32.16	32.86	-0.31	240,124	3,177	30.00	38.00
2024-04-24	Q	CHEF	33.11	33.42	32.745	33.17	-0.22	162,649	2,907	30.00	40.04
2024-04-23	Q	CHEF	33.20	33.89	33.20	33.39	0.37	359,582	4,500	30.00	35.20
2024-04-22	Q	CHEF	32.69	33.10	32.29	33.03	0.61	235,753	3,663	32.30	33.71
2024-04-19	Q	CHEF	32.19	32.85	32.11	32.42	0.24	189,165	2,665	30.19	37.40
2024-04-18	Q	CHEF	32.64	32.91	31.96	32.18	-0.30	341,191	3,974	31.39	32.88
2024-04-17	Q	CHEF	33.55	33.55	32.4758	32.48	-0.68	160,710	2,793	32.02	33.25
2024-04-16	Q	CHEF	32.91	33.26	32.47	33.16	0.31	315,585	3,553	32.47	34.03
2024-04-15	Q	CHEF	34.24	34.24	32.81	32.81	-0.95	368,497	3,560	32.70	35.20
2024-04-12	Q	CHEF	33.61	34.09	33.01	33.76	-0.17	476,362	4,013	32.83	34.56
2024-04-11	Q	CHEF	34.51	34.63	33.91	33.93	-0.50	198,425	3,156	32.80	45.00
2024-04-10	Q	CHEF	33.60	34.695	33.53	34.43	0.16	246,120	3,712	33.83	35.29
2024-04-09	Q	CHEF	35.33	35.85	34.09	34.27	-1.00	344,763	3,763	33.52	34.89
2024-04-08	Q	CHEF	35.07	35.28	34.46	35.27	0.51	174,209	3,135	34.39	36.09
2024-04-05	Q	CHEF	33.65	34.80	33.40	34.76	0.61	433,244	6,419	33.91	35.60
2024-04-04	Q	CHEF	35.74	35.91	34.11	34.15	-1.29	556,573	6,985	33.47	34.83
2024-04-03	Q	CHEF	35.85	36.40	35.37	35.44	-0.79	423,307	5,182	35.00	36.15
2024-04-02	Q	CHEF	36.33	36.495	35.97	36.23	-0.63	200,841	3,217	35.90	36.95
2024-04-01	Q	CHEF	37.59	37.72	36.64	36.86	-0.80	208,585	3,239	36.60	36.84
2024-03-29	Q	CHEF	37.91	38.495	37.61	37.66	-0.29	0	0	35.40	38.41
2024-03-28	Q	CHEF	37.91	38.495	37.61	37.66	-0.29	220,133	2,739	35.40	38.41
2024-03-27	Q	CHEF	36.76	37.97	36.64	37.95	1.49	310,880	4,333	37.24	38.50
2024-03-26	Q	CHEF	37.31	37.385	36.27	36.46	-0.69	227,657	3,126	36.20	41.83
2024-03-25	Q	CHEF	36.81	37.17	36.55	37.15	0.68	218,446	3,043	36.20	40.00
2024-03-22	Q	CHEF	37.33	37.3755	36.41	36.47	-0.76	228,638	3,535	35.88	37.42
2024-03-21	Q	CHEF	36.93	37.98	36.59	37.23	0.35	266,867	3,556	36.29	38.25
2024-03-20	Q	CHEF	36.49	36.97	36.3716	36.88	0.09	243,306	3,247	36.20	39.00
2024-03-19	Q	CHEF	36.50	37.57	36.19	36.79	-0.17	343,006	4,959	35.50	40.00
2024-03-18	Q	CHEF	37.74	37.90	36.88	36.96	-0.88	260,429	2,799	20.00	39.00
2024-03-15	Q	CHEF	37.68	38.66	37.01	37.84	-0.09	587,184	3,518	37.16	37.83
2024-03-14	Q	CHEF	36.80	37.96	36.37	37.93	0.94	313,219	4,390	36.92	38.81
2024-03-13	Q	CHEF	36.49	37.22	35.97	36.99		283,683	3,170	36.31	37.37
2024-03-12	Q	CHEF	36.51	37.24	36.04	36.99	0.41	354,788	3,992	36.31	37.37
2024-03-11	Q	CHEF	36.91	37.02	36.42	36.58	-0.75	351,911	3,960	36.00	39.00
2024-03-08	Q	CHEF	37.75	38.41	37.1801	37.33	-0.30	409,465	3,395	36.00	41.00
2024-03-07	Q	CHEF	37.66	37.98	37.24	37.63	-0.03	268,951	3,051	13.00	39.00
2024-03-06	Q	CHEF	38.26	38.58	37.415	37.66	-0.73	358,503	3,678	19.15	39.00
2024-03-05	Q	CHEF	38.69	39.00	38.06	38.39	-0.14	186,791	3,257	31.70	39.00
2024-03-04	Q	CHEF	38.47	38.73	38.09	38.53	0.36	364,140	3,600	35.06	38.87
2024-03-01	Q	CHEF	37.74	38.45	37.29	38.21	0.20	574,214	3,966	37.43	38.49
2024-02-29	Q	CHEF	37.85	38.38	37.19	38.01	0.66	424,459	4,409	38.13	38.50
2024-02-28	Q	CHEF	37.41	38.08	37.03	37.35	-0.43	359,524	3,665	36.97	37.30
2024-02-27	Q	CHEF	36.73	38.21	36.595	37.78	1.13	611,742	5,444	37.30	38.25
2024-02-26	Q	CHEF	36.62	37.30	36.1101	36.65	0.14	206,452	2,791	24.45	37.50
2024-02-23	Q	CHEF	36.53	37.00	36.11	36.51	-0.22	241,775	3,946	35.78	37.13
2024-02-22	Q	CHEF	36.22	37.15	36.10	36.73	0.33	308,264	4,007	36.07	37.29
2024-02-21	Q	CHEF	36.18	36.57	35.64	36.40	-0.01	381,115	4,506	20.00	37.30
2024-02-20	Q	CHEF	36.73	37.15	36.19	36.41	-0.60	536,269	5,879	34.00	37.50
2024-02-19	Q	CHEF	34.96	37.49	34.96	37.01	2.22	0	0	6.91	38.00
2024-02-16	Q	CHEF	34.96	37.49	34.96	37.01	2.22	1,060,460	7,769	6.91	38.00
2024-02-15	Q	CHEF	36.13	36.67	34.49	34.79	-1.33	705,064	7,539	34.40	35.40
2024-02-14	Q	CHEF	35.00	37.24	34.7758	36.12	2.56	1,090,262	8,610	34.22	40.41
2024-02-13	Q	CHEF	33.26	34.27	33.22	33.56	-0.91	512,936	5,225	33.00	36.00
2024-02-12	Q	CHEF	34.36	34.84	34.00	34.47	0.38	417,862	4,214	33.74	34.97
2024-02-09	Q	CHEF	33.51	34.12	33.41	34.09	0.60	323,609	3,798	33.39	34.43
2024-02-08	Q	CHEF	32.60	33.60	32.60	33.49	1.22	353,964	3,357	31.14	34.49
2024-02-07	Q	CHEF	33.00	33.00	31.99	32.27	-0.56	388,733	3,435	28.93	35.51
2024-02-06	Q	CHEF	32.40	32.92	32.21	32.83	0.41	530,474	4,422	30.00	44.41