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 (%)
Nov 28, 2014 12.28 12.42 12.23 12.28 1,567,600 -0.01(-0.06%)
Nov 26, 2014 12.53 12.28 12.28 12.28 2,779,623 -0.20(-1.61%)
Nov 25, 2014 12.56 12.94 12.39 12.49 4,874,638 +0.24(+1.96%)
Nov 24, 2014 12.11 12.26 12.06 12.25 3,031,389 +0.15(+1.21%)
Nov 21, 2014 12.28 12.45 12.08 12.10 3,320,633 -0.05(-0.38%)
Nov 20, 2014 12.01 12.22 12.00 12.15 2,412,132 +0.14(+1.16%)
Nov 19, 2014 11.69 12.02 11.61 12.01 2,188,261 +0.34(+2.92%)
Nov 18, 2014 11.67 11.77 11.60 11.67 1,847,466 -0.04(-0.33%)
Nov 17, 2014 12.01 12.02 11.67 11.70 2,116,739 -0.39(-3.20%)
Nov 14, 2014 11.87 12.11 11.82 12.09 2,073,101 +0.19(+1.56%)
Nov 13, 2014 12.03 12.22 11.83 11.91 2,020,645 -0.21(-1.72%)
Nov 12, 2014 11.75 12.20 11.75 12.11 2,512,007 +0.39(+3.30%)
Nov 11, 2014 11.66 11.79 11.53 11.73 1,406,112 +0.08(+0.66%)
Nov 10, 2014 11.70 11.77 11.57 11.65 1,773,226 -0.07(-0.59%)
Nov 07, 2014 11.79 11.90 11.57 11.72 2,852,390 +0.13(+1.13%)
Nov 06, 2014 11.21 11.64 11.19 11.59 3,527,113 +0.32(+2.88%)
Nov 05, 2014 11.56 11.64 11.24 11.26 3,913,886 -0.25(-2.15%)
Nov 04, 2014 11.68 11.69 11.46 11.51 2,205,329 -0.17(-1.46%)
Nov 03, 2014 11.66 11.79 11.57 11.68 1,337,088 +0.02(+0.13%)
Oct 31, 2014 11.80 11.86 11.60 11.67 2,069,206 +0.03(+0.27%)
Oct 30, 2014 11.56 11.77 11.56 11.63 2,459,300 +0.01(+0.07%)
Oct 29, 2014 11.73 11.77 11.52 11.63 2,288,906 -0.12(-1.05%)
Oct 28, 2014 11.74 11.77 11.43 11.75 3,078,126 -0.02(-0.13%)
Oct 27, 2014 11.67 11.77 11.76 11.77 1,632,577 +0.01(+0.07%)
Oct 24, 2014 11.98 11.98 11.68 11.76 1,725,251 -0.26(-2.13%)
Oct 23, 2014 11.74 12.08 11.71 12.01 2,613,315 +0.36(+3.05%)
Oct 22, 2014 11.84 11.88 11.63 11.66 1,684,163 -0.16(-1.37%)
Oct 21, 2014 11.70 11.84 11.63 11.82 1,751,007 +0.18(+1.53%)
Oct 20, 2014 11.41 11.66 11.41 11.64 2,204,576 +0.22(+1.90%)
Oct 17, 2014 11.58 11.77 11.36 11.43 3,688,794 -0.06(-0.54%)
Oct 16, 2014 11.40 11.62 11.36 11.49 3,486,253 -0.09(-0.80%)
Oct 15, 2014 11.53 11.71 11.32 11.58 3,135,681 -0.07(-0.60%)
Oct 14, 2014 11.40 11.67 11.39 11.65 4,066,034 +0.32(+2.87%)
Oct 13, 2014 11.26 11.57 11.13 11.33 3,082,552 +0.04(+0.34%)
Oct 10, 2014 11.36 11.42 11.19 11.29 2,295,368 -0.06(-0.55%)
Oct 09, 2014 11.57 11.58 11.26 11.35 4,751,243 -0.22(-1.94%)
Oct 08, 2014 11.32 11.61 11.19 11.57 3,015,062 +0.29(+2.54%)
Oct 07, 2014 11.39 11.41 11.24 11.29 2,173,827 -0.17(-1.49%)
Oct 06, 2014 11.57 11.61 11.39 11.46 1,733,705 -0.08(-0.67%)
Oct 03, 2014 11.40 11.57 11.31 11.53 2,418,874 +0.19(+1.71%)
Oct 02, 2014 11.28 11.41 11.18 11.34 3,183,199 +0.04(+0.34%)
Oct 01, 2014 11.39 11.46 11.24 11.30 2,712,073 -0.12(-1.08%)
Sep 30, 2014 11.51 11.55 11.38 11.43 2,260,581 -0.09(-0.74%)
Sep 29, 2014 11.57 11.68 11.38 11.51 3,404,232 +0.04(+0.34%)
Sep 26, 2014 11.39 11.52 11.31 11.47 2,510,481 +0.11(+0.95%)
Sep 25, 2014 11.47 11.58 11.31 11.36 2,439,145 -0.17(-1.48%)
Sep 24, 2014 11.41 11.54 11.35 11.53 2,228,015 +0.14(+1.22%)
Sep 23, 2014 11.48 11.58 11.39 11.39 2,196,172 -0.18(-1.54%)
Sep 22, 2014 11.69 11.72 11.56 11.57 2,918,035 -0.15(-1.25%)
Sep 19, 2014 11.85 11.86 11.67 11.72 2,952,596 -0.08(-0.66%)
Sep 18, 2014 11.94 11.96 11.80 11.80 1,517,745 -0.09(-0.78%)
Sep 17, 2014 12.03 12.08 11.87 11.89 2,102,918 -0.15(-1.22%)
Sep 16, 2014 12.03 12.23 11.97 12.04 3,499,661 -0.02(-0.13%)
Sep 15, 2014 12.15 12.16 12.00 12.05 1,349,970 -0.10(-0.83%)
Sep 12, 2014 12.21 12.30 12.05 12.15 2,808,473 -0.05(-0.38%)
Sep 11, 2014 11.99 12.22 11.94 12.20 2,915,742 +0.21(+1.71%)
Sep 10, 2014 11.93 12.10 11.90 11.99 2,929,654 +0.11(+0.91%)
Sep 09, 2014 11.78 12.17 11.76 11.89 4,120,283 +0.11(+0.92%)
Sep 08, 2014 11.75 11.83 11.63 11.78 2,752,099 +0.02(+0.20%)
Sep 05, 2014 11.80 11.86 11.70 11.76 2,274,122 -0.12(-1.04%)
Sep 04, 2014 11.91 11.97 11.82 11.88 2,287,119 +0.02(+0.19%)
Sep 03, 2014 11.89 11.99 11.81 11.86 2,662,576 -0.22(-1.79%)
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.