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 (%)
Aug 30, 2013 11.99 12.01 11.79 11.81 3,252,683 -0.18(-1.52%)
Aug 29, 2013 12.03 12.06 11.79 12.00 5,989,357 -0.08(-0.69%)
Aug 28, 2013 11.95 12.72 11.95 12.08 11,352,613 +0.47(+4.04%)
Aug 27, 2013 11.68 11.78 11.56 11.61 3,351,854 -0.19(-1.60%)
Aug 26, 2013 11.93 12.00 11.76 11.80 2,009,635 -0.13(-1.08%)
Aug 23, 2013 11.75 11.93 11.64 11.93 2,970,349 +0.20(+1.74%)
Aug 22, 2013 11.93 11.93 11.69 11.72 2,771,684 -0.18(-1.53%)
Aug 21, 2013 12.06 12.06 11.81 11.90 2,959,883 -0.26(-2.12%)
Aug 20, 2013 11.98 12.25 11.95 12.16 2,309,211 +0.26(+2.16%)
Aug 19, 2013 12.02 12.08 11.90 11.90 2,510,028 -0.12(-1.01%)
Aug 16, 2013 12.12 12.15 12.02 12.03 2,214,603 -0.15(-1.24%)
Aug 15, 2013 12.23 12.23 12.08 12.18 2,100,379 -0.13(-1.05%)
Aug 14, 2013 12.40 12.43 12.20 12.31 2,968,971 -0.19(-1.51%)
Aug 13, 2013 12.52 12.58 12.39 12.50 2,327,643 -0.03(-0.24%)
Aug 12, 2013 12.48 12.61 12.42 12.53 2,172,952 -0.01(-0.06%)
Aug 09, 2013 12.47 12.61 12.45 12.53 1,503,454 +0.02(+0.12%)
Aug 08, 2013 12.45 12.58 12.34 12.52 3,695,915 +0.14(+1.16%)
Aug 07, 2013 12.46 12.55 12.31 12.37 3,383,785 -0.15(-1.21%)
Aug 06, 2013 12.84 12.87 12.37 12.53 7,717,401 -0.75(-5.65%)
Aug 05, 2013 13.09 13.34 13.06 13.28 2,249,309 +0.15(+1.15%)
Aug 02, 2013 13.19 13.32 13.03 13.12 1,568,433 -0.15(-1.14%)
Aug 01, 2013 13.04 13.32 13.04 13.28 2,720,597 +0.30(+2.33%)
Jul 31, 2013 12.91 13.06 12.91 12.97 1,368,194 +0.07(+0.53%)
Jul 30, 2013 12.81 12.93 12.81 12.90 1,734,154 +0.10(+0.77%)
Jul 29, 2013 12.58 12.81 12.58 12.81 2,130,674 +0.18(+1.44%)
Jul 26, 2013 12.69 12.74 12.53 12.62 1,960,063 -0.15(-1.19%)
Jul 25, 2013 12.69 12.85 12.69 12.78 3,517,339 +0.04(+0.30%)
Jul 24, 2013 12.75 12.83 12.70 12.74 2,538,461 +0.03(+0.24%)
Jul 23, 2013 12.64 12.78 12.56 12.71 2,267,108 +0.09(+0.72%)
Jul 22, 2013 12.65 12.68 12.53 12.62 2,252,988 -0.05(-0.42%)
Jul 19, 2013 12.84 12.84 12.65 12.67 2,111,510 +0.01(+0.06%)
Jul 18, 2013 12.65 12.83 12.64 12.66 1,993,502 +0.02(+0.18%)
Jul 17, 2013 12.78 12.87 12.62 12.64 1,156,845 -0.13(-1.01%)
Jul 16, 2013 12.87 12.90 12.69 12.77 2,324,101 -0.04(-0.30%)
Jul 15, 2013 12.75 12.87 12.65 12.81 2,464,158 +0.05(+0.42%)
Jul 12, 2013 12.94 12.99 12.66 12.75 2,317,346 -0.23(-1.75%)
Jul 11, 2013 12.96 13.11 12.84 12.98 3,081,534 +0.20(+1.60%)
Jul 10, 2013 12.83 12.90 12.67 12.78 3,115,502 -0.06(-0.47%)
Jul 09, 2013 12.90 12.92 12.75 12.84 3,007,382 -0.02(-0.12%)
Jul 08, 2013 12.75 12.90 12.68 12.85 2,945,603 +0.17(+1.31%)
Jul 05, 2013 12.60 12.73 12.36 12.68 1,681,782 +0.20(+1.64%)
Jul 03, 2013 12.41 12.50 12.28 12.48 1,926,615 -0.02(-0.12%)
Jul 02, 2013 12.67 12.86 12.40 12.50 3,346,197 -0.17(-1.37%)
Jul 01, 2013 12.96 13.07 12.65 12.67 3,813,414 -0.25(-1.93%)
Jun 28, 2013 12.66 12.98 12.59 12.92 5,561,474 +0.25(+1.97%)
Jun 27, 2013 12.32 12.70 12.31 12.67 5,317,872 +0.42(+3.40%)
Jun 26, 2013 12.37 12.39 12.15 12.25 2,657,019 -0.03(-0.25%)
Jun 25, 2013 12.11 12.35 12.03 12.28 2,789,111 +0.29(+2.40%)
Jun 24, 2013 12.20 12.22 11.87 12.00 4,308,037 -0.40(-3.24%)
Jun 21, 2013 12.62 12.62 12.32 12.40 5,246,843 -0.14(-1.09%)
Jun 20, 2013 12.70 12.81 12.52 12.53 3,382,287 -0.27(-2.07%)
Jun 19, 2013 12.85 13.04 12.75 12.80 3,391,395 -0.11(-0.82%)
Jun 18, 2013 12.91 12.98 12.86 12.90 3,749,534 -0.02(-0.12%)
Jun 17, 2013 12.90 13.03 12.84 12.92 2,764,452 +0.08(+0.59%)
Jun 14, 2013 13.08 13.08 12.76 12.84 2,907,663 -0.23(-1.80%)
Jun 13, 2013 12.82 13.16 12.77 13.08 3,104,669 +0.31(+2.46%)
Jun 12, 2013 12.95 13.01 12.74 12.76 4,400,454 -0.11(-0.88%)
Jun 11, 2013 13.13 13.17 12.87 12.88 5,705,296 -0.37(-2.79%)
Jun 10, 2013 13.53 13.58 13.25 13.25 3,563,679 -0.29(-2.12%)
Jun 07, 2013 13.67 13.70 13.44 13.53 2,496,053 -0.03(-0.22%)
Jun 06, 2013 13.59 13.64 13.45 13.56 4,155,654 -0.02(-0.17%)
Jun 05, 2013 13.56 13.72 13.46 13.59 4,738,304 -0.05(-0.33%)
Jun 04, 2013 13.47 13.72 13.43 13.63 3,067,965 +0.15(+1.12%)
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.