Skip to main content

Chico's Fas (NY: CHS )

5.995 -0.055 (-0.91%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.03 12.22 11.99 12.17 2,133,090 +0.11(+0.95%)
Apr 29, 2014 12.13 12.22 12.03 12.06 2,115,541 -0.08(-0.69%)
Apr 28, 2014 12.21 12.39 11.99 12.14 1,854,034 -0.05(-0.38%)
Apr 25, 2014 12.27 12.33 12.10 12.19 1,722,651 -0.15(-1.18%)
Apr 24, 2014 12.26 12.40 12.22 12.33 2,190,233 +0.11(+0.88%)
Apr 23, 2014 12.17 12.35 12.17 12.22 2,154,368 +0.06(+0.50%)
Apr 22, 2014 12.00 12.31 11.98 12.16 2,362,562 +0.13(+1.08%)
Apr 21, 2014 12.15 12.15 11.98 12.03 1,208,273 -0.07(-0.57%)
Apr 17, 2014 12.13 12.10 12.10 12.10 3,202,656 -0.08(-0.63%)
Apr 16, 2014 12.41 12.50 12.13 12.18 5,078,169 -0.14(-1.12%)
Apr 15, 2014 12.38 12.41 12.09 12.32 4,881,764 +0.29(+2.42%)
Apr 14, 2014 12.05 12.06 11.84 12.03 4,470,444 +0.08(+0.64%)
Apr 11, 2014 12.27 12.39 11.93 11.95 5,422,764 -0.54(-4.36%)
Apr 10, 2014 12.68 12.93 12.45 12.49 5,294,335 -0.17(-1.33%)
Apr 09, 2014 12.82 12.96 12.59 12.66 8,731,408 -0.34(-2.65%)
Apr 08, 2014 11.96 13.04 11.89 13.01 15,309,019 +1.01(+8.43%)
Apr 07, 2014 12.33 12.37 11.92 12.00 3,594,432 -0.39(-3.16%)
Apr 04, 2014 12.59 12.82 12.38 12.39 2,826,246 -0.15(-1.16%)
Apr 03, 2014 12.61 12.72 12.47 12.53 3,933,599 -0.05(-0.37%)
Apr 02, 2014 12.38 12.64 12.35 12.58 5,560,194 +0.15(+1.23%)
Apr 01, 2014 12.29 12.52 12.27 12.42 3,483,896 +0.14(+1.12%)
Mar 31, 2014 12.38 12.39 12.24 12.29 2,843,952 -0.08(-0.62%)
Mar 28, 2014 12.14 12.58 12.16 12.36 3,280,587 +0.22(+1.83%)
Mar 27, 2014 12.15 12.20 12.06 12.14 2,251,078 +0.01(+0.06%)
Mar 26, 2014 12.39 12.49 12.12 12.13 2,137,226 -0.19(-1.55%)
Mar 25, 2014 12.56 12.61 12.31 12.32 2,729,076 -0.21(-1.71%)
Mar 24, 2014 12.72 12.78 12.48 12.54 2,335,448 -0.15(-1.21%)
Mar 21, 2014 12.52 13.01 12.51 12.69 4,369,031 +0.23(+1.84%)
Mar 20, 2014 12.44 12.63 12.42 12.46 1,413,026 -0.02(-0.18%)
Mar 19, 2014 12.39 12.59 12.39 12.49 1,464,178 +0.04(+0.31%)
Mar 18, 2014 12.39 12.49 12.31 12.45 1,450,646 +0.08(+0.68%)
Mar 17, 2014 12.40 12.46 12.30 12.36 2,169,911 -0.01(-0.06%)
Mar 14, 2014 12.27 12.49 12.27 12.37 2,173,307 +0.05(+0.37%)
Mar 13, 2014 12.39 12.45 12.28 12.32 1,782,547 -0.05(-0.40%)
Mar 12, 2014 12.41 12.51 12.34 12.37 3,205,843 -0.14(-1.16%)
Mar 11, 2014 12.55 12.59 12.47 12.52 1,428,593 -0.06(-0.48%)
Mar 10, 2014 12.60 12.63 12.48 12.58 1,653,664 -0.03(-0.24%)
Mar 07, 2014 12.63 12.71 12.57 12.61 1,803,770 +0.02(+0.12%)
Mar 06, 2014 12.57 12.63 12.49 12.60 2,704,739 +0.03(+0.24%)
Mar 05, 2014 12.61 12.66 12.53 12.57 2,213,812 -0.06(-0.48%)
Mar 04, 2014 12.68 12.73 12.60 12.63 2,782,046 +0.03(+0.24%)
Mar 03, 2014 12.47 12.69 12.44 12.60 3,754,169 -0.02(-0.12%)
Feb 28, 2014 12.58 12.76 12.41 12.61 3,796,294 +0.05(+0.36%)
Feb 27, 2014 12.79 12.97 12.27 12.57 19,835,962 -1.17(-8.50%)
Feb 26, 2014 13.48 13.88 13.43 13.73 5,173,445 +0.31(+2.27%)
Feb 25, 2014 12.98 13.51 12.97 13.43 3,049,757 +0.37(+2.86%)
Feb 24, 2014 13.21 13.24 13.05 13.05 2,537,008 -0.14(-1.04%)
Feb 21, 2014 12.97 13.24 12.91 13.19 2,311,924 +0.23(+1.77%)
Feb 20, 2014 13.07 13.16 12.89 12.96 2,054,457 -0.11(-0.87%)
Feb 19, 2014 13.07 13.17 13.03 13.08 1,872,993 -0.01(-0.06%)
Feb 18, 2014 13.02 13.13 12.87 13.08 2,154,884 +0.14(+1.06%)
Feb 14, 2014 12.88 12.95 12.95 12.95 1,023,707 +0.03(+0.24%)
Feb 13, 2014 12.82 12.92 12.80 12.92 1,780,481 -0.03(-0.24%)
Feb 12, 2014 13.08 13.16 12.84 12.95 1,387,319 -0.11(-0.88%)
Feb 11, 2014 12.92 13.11 12.89 13.06 1,136,393 +0.14(+1.12%)
Feb 10, 2014 13.02 13.05 12.81 12.92 1,272,232 -0.10(-0.76%)
Feb 07, 2014 12.90 13.07 12.88 13.02 1,758,109 +0.15(+1.19%)
Feb 06, 2014 12.81 13.05 12.55 12.86 2,221,527 +0.40(+3.18%)
Feb 05, 2014 12.34 12.51 12.18 12.47 2,289,850 +0.11(+0.86%)
Feb 04, 2014 12.36 12.38 12.21 12.36 2,802,590 +0.09(+0.75%)
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.