Skip to main content

Chico's Fas (NY: CHS )

5.870 -0.070 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.28 14.35 13.94 14.03 3,149,703 -0.25(-1.74%)
Nov 29, 2012 14.31 14.34 14.13 14.28 2,762,042 +0.02(+0.17%)
Nov 28, 2012 13.88 14.29 13.77 14.26 4,287,471 +0.44(+3.15%)
Nov 27, 2012 13.64 13.95 13.61 13.82 4,300,513 +0.14(+0.99%)
Nov 26, 2012 13.84 13.91 13.23 13.69 6,265,511 -0.39(-2.77%)
Nov 23, 2012 13.87 14.15 13.87 14.08 1,704,408 +0.29(+2.12%)
Nov 21, 2012 13.59 13.87 13.56 13.79 3,162,500 +0.26(+1.94%)
Nov 20, 2012 14.00 14.16 13.28 13.52 8,939,028 -0.11(-0.77%)
Nov 19, 2012 13.65 13.88 13.47 13.63 5,069,963 +0.11(+0.78%)
Nov 16, 2012 13.21 13.57 13.19 13.52 4,788,502 +0.30(+2.27%)
Nov 15, 2012 13.38 13.43 13.12 13.22 3,225,763 -0.22(-1.62%)
Nov 14, 2012 14.06 14.09 13.31 13.44 4,486,699 -0.49(-3.50%)
Nov 13, 2012 13.80 14.04 13.79 13.93 2,920,014 +0.09(+0.65%)
Nov 12, 2012 13.97 14.10 13.72 13.84 2,509,237 -0.18(-1.28%)
Nov 09, 2012 13.80 14.25 13.78 14.02 2,733,661 +0.02(+0.16%)
Nov 08, 2012 14.56 14.56 13.77 14.00 3,740,222 -0.56(-3.87%)
Nov 07, 2012 14.61 14.78 14.36 14.56 2,689,570 -0.18(-1.22%)
Nov 06, 2012 14.60 14.83 14.53 14.74 2,969,497 +0.13(+0.92%)
Nov 05, 2012 14.45 14.62 14.33 14.60 2,508,746 +0.12(+0.83%)
Nov 02, 2012 14.69 14.77 14.34 14.48 2,804,949 -0.11(-0.77%)
Nov 01, 2012 13.94 14.60 13.83 14.60 2,835,659 +0.64(+4.57%)
Oct 31, 2012 13.91 13.99 13.70 13.96 1,393,857 +0.10(+0.70%)
Oct 26, 2012 13.99 13.86 13.86 13.86 1,068,314 -0.14(-1.02%)
Oct 25, 2012 14.09 14.15 13.74 14.00 2,135,513 +0.04(+0.27%)
Oct 24, 2012 14.03 14.09 13.82 13.97 1,917,135 +0.02(+0.11%)
Oct 23, 2012 13.83 14.00 13.67 13.95 1,725,537 -0.24(-1.69%)
Oct 19, 2012 14.32 14.43 14.05 14.19 1,850,730 -0.20(-1.36%)
Oct 18, 2012 14.36 14.48 14.29 14.39 1,904,999 -0.02(-0.16%)
Oct 17, 2012 14.47 14.78 14.36 14.41 2,987,553 +0.02(+0.10%)
Oct 16, 2012 14.16 14.48 14.12 14.39 2,995,050 +0.35(+2.46%)
Oct 15, 2012 13.79 14.17 13.75 14.05 3,369,810 +0.44(+3.25%)
Oct 12, 2012 13.78 13.81 13.40 13.61 2,129,004 -0.26(-1.84%)
Oct 11, 2012 13.83 13.97 13.80 13.86 1,690,953 +0.14(+1.04%)
Oct 10, 2012 13.90 14.04 13.69 13.72 1,476,165 -0.15(-1.08%)
Oct 09, 2012 14.06 14.22 13.81 13.87 2,363,524 -0.22(-1.55%)
Oct 08, 2012 14.00 14.24 13.92 14.09 2,630,738 +0.06(+0.43%)
Oct 05, 2012 14.06 14.32 13.98 14.03 2,608,159 +0.00(+0.00%)
Oct 04, 2012 13.57 14.12 13.56 14.03 5,084,797 +0.53(+3.95%)
Oct 03, 2012 13.49 13.60 13.37 13.49 2,296,471 +0.01(+0.06%)
Oct 02, 2012 13.46 13.58 13.37 13.49 2,586,469 -0.04(-0.28%)
Oct 01, 2012 13.68 13.75 13.33 13.52 3,322,566 -0.07(-0.50%)
Sep 28, 2012 13.55 13.67 13.39 13.59 2,133,407 -0.04(-0.28%)
Sep 27, 2012 13.49 13.67 13.19 13.63 1,964,859 +0.17(+1.23%)
Sep 26, 2012 13.55 13.64 13.28 13.46 3,607,663 -0.10(-0.72%)
Sep 25, 2012 13.90 13.98 13.55 13.56 2,520,364 -0.29(-2.06%)
Sep 24, 2012 13.93 14.01 13.79 13.85 1,883,938 -0.23(-1.65%)
Sep 21, 2012 14.15 14.28 14.04 14.08 3,355,581 +0.05(+0.32%)
Sep 20, 2012 14.05 14.11 13.92 14.03 2,352,079 -0.09(-0.64%)
Sep 19, 2012 13.91 14.20 13.90 14.12 2,314,657 +0.25(+1.79%)
Sep 18, 2012 14.18 14.19 13.76 13.88 3,989,734 -0.32(-2.22%)
Sep 17, 2012 14.35 14.36 14.13 14.19 2,232,399 -0.15(-1.05%)
Sep 14, 2012 14.33 14.48 14.22 14.34 4,807,950 +0.01(+0.05%)
Sep 13, 2012 14.29 14.33 14.23 14.33 3,241,803 +0.00(+0.00%)
Sep 12, 2012 14.34 14.38 14.28 14.33 3,004,827 +0.01(+0.10%)
Sep 11, 2012 14.36 14.51 14.28 14.32 2,662,227 -0.08(-0.57%)
Sep 10, 2012 14.55 14.58 14.34 14.40 3,244,939 -0.11(-0.78%)
Sep 07, 2012 14.53 14.57 14.42 14.51 1,882,206 +0.04(+0.26%)
Sep 06, 2012 14.30 14.52 14.24 14.48 4,471,923 +0.26(+1.86%)
Sep 05, 2012 14.26 14.33 14.08 14.21 3,758,230 +0.00(+0.00%)
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.