Skip to main content

Chico's Fas (NY: CHS )

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.58 12.76 12.47 12.66 1,670,813 -0.08(-0.60%)
Jan 30, 2014 12.67 12.81 12.57 12.74 1,544,927 +0.18(+1.46%)
Jan 29, 2014 12.66 12.75 12.56 12.56 2,081,765 -0.14(-1.14%)
Jan 28, 2014 12.66 12.92 12.66 12.70 1,886,168 +0.04(+0.30%)
Jan 27, 2014 12.73 12.78 12.56 12.66 3,020,709 -0.06(-0.48%)
Jan 24, 2014 12.87 12.89 12.73 12.73 2,830,534 -0.24(-1.88%)
Jan 23, 2014 13.02 13.05 12.87 12.97 2,932,491 -0.15(-1.16%)
Jan 22, 2014 13.29 13.31 13.10 13.12 3,465,872 -0.20(-1.49%)
Jan 21, 2014 13.34 13.51 13.30 13.32 3,076,397 +0.01(+0.06%)
Jan 17, 2014 13.37 13.31 13.31 13.31 1,858,533 -0.06(-0.46%)
Jan 16, 2014 13.50 13.53 13.29 13.37 2,510,193 -0.18(-1.35%)
Jan 15, 2014 13.43 13.59 13.42 13.56 5,368,679 +0.12(+0.91%)
Jan 14, 2014 13.50 13.63 13.37 13.43 2,840,223 -0.01(-0.06%)
Jan 13, 2014 13.87 13.92 13.41 13.44 4,004,270 -0.47(-3.40%)
Jan 10, 2014 14.07 14.12 13.88 13.92 2,826,599 -0.16(-1.14%)
Jan 09, 2014 14.32 14.32 13.94 14.08 3,162,149 -0.24(-1.70%)
Jan 08, 2014 14.55 14.58 14.16 14.32 3,672,992 -0.24(-1.62%)
Jan 07, 2014 14.69 14.70 14.50 14.56 2,323,639 -0.07(-0.47%)
Jan 06, 2014 14.79 14.92 14.63 14.63 1,909,887 -0.13(-0.88%)
Jan 03, 2014 14.80 14.95 14.64 14.75 3,947,011 -0.02(-0.15%)
Jan 02, 2014 14.64 15.14 14.59 14.78 6,100,297 +0.40(+2.81%)
Dec 31, 2013 14.40 14.37 14.37 14.37 1,572,131 +0.01(+0.05%)
Dec 30, 2013 14.27 14.40 14.18 14.37 1,505,430 +0.11(+0.75%)
Dec 27, 2013 14.30 14.46 14.17 14.26 1,578,462 -0.08(-0.53%)
Dec 26, 2013 14.30 14.42 14.29 14.34 1,355,266 +0.06(+0.43%)
Dec 24, 2013 14.29 14.42 14.24 14.27 913,072 +0.02(+0.11%)
Dec 23, 2013 14.25 14.37 14.14 14.26 2,123,874 +0.02(+0.16%)
Dec 20, 2013 14.11 14.43 14.11 14.24 6,066,991 +0.11(+0.76%)
Dec 19, 2013 14.27 14.40 14.06 14.13 3,050,478 -0.09(-0.64%)
Dec 18, 2013 14.09 14.23 13.96 14.22 2,515,872 +0.13(+0.92%)
Dec 17, 2013 14.16 14.23 14.06 14.09 2,026,161 -0.08(-0.54%)
Dec 16, 2013 14.14 14.23 14.04 14.17 3,250,069 +0.02(+0.11%)
Dec 13, 2013 14.02 14.21 14.00 14.15 3,164,217 +0.11(+0.81%)
Dec 12, 2013 14.22 14.23 13.98 14.04 2,980,702 -0.21(-1.50%)
Dec 11, 2013 14.14 14.42 14.13 14.25 4,262,174 +0.16(+1.14%)
Dec 10, 2013 14.04 14.24 14.02 14.09 2,914,355 +0.01(+0.05%)
Dec 09, 2013 14.02 14.17 13.95 14.08 2,518,924 +0.09(+0.65%)
Dec 06, 2013 14.13 14.27 13.91 13.99 3,388,397 -0.12(-0.87%)
Dec 05, 2013 14.18 14.25 14.02 14.11 4,330,461 -0.11(-0.78%)
Dec 04, 2013 14.14 14.29 13.99 14.22 3,654,602 -0.04(-0.27%)
Dec 03, 2013 14.06 14.29 14.06 14.26 3,502,747 +0.14(+1.02%)
Dec 02, 2013 14.19 14.19 13.96 14.12 3,905,091 -0.08(-0.59%)
Nov 29, 2013 14.14 14.27 14.06 14.20 1,564,312 +0.06(+0.43%)
Nov 27, 2013 14.24 14.25 14.10 14.14 3,967,499 -0.03(-0.21%)
Nov 26, 2013 13.68 14.25 13.68 14.17 6,518,820 +0.56(+4.13%)
Nov 25, 2013 13.64 13.75 13.50 13.61 4,500,117 +0.01(+0.06%)
Nov 22, 2013 13.87 13.90 13.47 13.60 4,663,147 -0.28(-2.03%)
Nov 21, 2013 13.75 13.94 13.70 13.88 1,797,641 +0.11(+0.83%)
Nov 20, 2013 13.81 13.91 13.71 13.77 1,692,871 -0.02(-0.11%)
Nov 19, 2013 13.87 13.93 13.70 13.78 2,115,931 -0.12(-0.87%)
Nov 18, 2013 13.82 13.94 13.78 13.91 2,814,320 +0.08(+0.60%)
Nov 15, 2013 13.68 13.83 13.63 13.82 1,980,532 +0.11(+0.78%)
Nov 14, 2013 13.63 13.75 13.50 13.72 911,953 +0.07(+0.50%)
Nov 13, 2013 13.42 13.69 13.42 13.65 1,440,235 +0.19(+1.41%)
Nov 12, 2013 13.58 13.61 13.43 13.46 1,598,897 -0.08(-0.56%)
Nov 11, 2013 13.19 13.62 13.19 13.53 1,948,689 +0.23(+1.71%)
Nov 08, 2013 13.13 13.37 13.10 13.31 2,166,289 +0.21(+1.57%)
Nov 07, 2013 13.24 13.37 13.10 13.10 3,185,153 -0.04(-0.29%)
Nov 06, 2013 13.25 13.29 13.02 13.14 2,823,602 -0.09(-0.69%)
Nov 05, 2013 13.15 13.37 12.97 13.23 2,740,643 +0.06(+0.46%)
Nov 04, 2013 13.08 13.18 13.02 13.17 1,274,861 +0.12(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.