Skip to main content

Chico's Fas (NY: CHS )

5.465 -0.155 (-2.76%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.729 10.52 9.688 10.19 17,346,388 +1.11(+12.21%)
Aug 30, 2016 9.479 9.503 9.021 9.085 6,940,350 -0.43(-4.48%)
Aug 29, 2016 9.439 9.520 9.375 9.512 2,567,647 +0.07(+0.77%)
Aug 26, 2016 9.503 9.560 9.302 9.439 3,266,552 -0.02(-0.17%)
Aug 25, 2016 9.423 9.632 9.343 9.455 2,707,417 +0.10(+1.03%)
Aug 24, 2016 9.520 9.624 9.335 9.359 7,286,072 -0.21(-2.18%)
Aug 23, 2016 9.471 9.600 9.455 9.568 1,089,498 +0.16(+1.71%)
Aug 22, 2016 9.520 9.520 9.327 9.407 1,479,935 -0.13(-1.35%)
Aug 19, 2016 9.528 9.592 9.431 9.536 1,387,126 +0.00(+0.00%)
Aug 18, 2016 9.278 9.576 9.230 9.536 1,556,101 +0.35(+3.76%)
Aug 17, 2016 9.214 9.343 9.142 9.190 1,996,047 -0.09(-0.95%)
Aug 16, 2016 9.351 9.407 9.214 9.278 1,254,521 -0.08(-0.86%)
Aug 15, 2016 9.399 9.479 9.351 9.359 2,133,129 +0.02(+0.26%)
Aug 12, 2016 9.359 9.447 9.302 9.335 1,827,130 -0.03(-0.34%)
Aug 11, 2016 9.206 9.463 9.118 9.367 3,053,958 +0.33(+3.65%)
Aug 10, 2016 9.126 9.234 9.025 9.037 910,208 -0.04(-0.44%)
Aug 09, 2016 9.286 9.335 9.061 9.077 1,527,772 -0.34(-3.59%)
Aug 08, 2016 9.471 9.568 9.379 9.415 784,163 -0.03(-0.34%)
Aug 05, 2016 9.126 9.512 9.101 9.447 2,439,012 +0.40(+4.44%)
Aug 04, 2016 9.005 9.198 9.005 9.045 3,171,749 +0.02(+0.18%)
Aug 03, 2016 8.941 9.170 8.603 9.029 3,227,461 -0.03(-0.35%)
Aug 02, 2016 9.479 9.479 9.021 9.061 2,200,457 -0.40(-4.25%)
Aug 01, 2016 9.648 9.648 9.399 9.463 1,705,556 -0.19(-2.00%)
Jul 29, 2016 9.560 9.704 9.399 9.656 1,884,409 +0.10(+1.01%)
Jul 28, 2016 9.680 9.713 9.471 9.560 1,396,361 -0.10(-1.08%)
Jul 27, 2016 9.648 9.773 9.560 9.664 1,893,189 +0.04(+0.42%)
Jul 26, 2016 9.512 9.721 9.508 9.624 2,321,158 +0.14(+1.53%)
Jul 25, 2016 9.327 9.552 9.327 9.479 1,383,578 +0.18(+1.90%)
Jul 22, 2016 9.343 9.399 9.174 9.302 1,752,622 -0.06(-0.60%)
Jul 21, 2016 9.495 9.576 9.351 9.359 1,876,872 -0.12(-1.27%)
Jul 20, 2016 9.343 9.536 9.312 9.479 2,536,159 +0.14(+1.55%)
Jul 19, 2016 9.391 9.439 9.238 9.335 3,077,344 -0.06(-0.68%)
Jul 18, 2016 9.294 9.431 9.294 9.399 1,776,319 +0.10(+1.04%)
Jul 15, 2016 9.367 9.413 9.294 9.302 1,430,746 +0.01(+0.09%)
Jul 14, 2016 9.455 9.495 9.286 9.294 1,167,213 -0.10(-1.11%)
Jul 13, 2016 9.560 9.560 9.387 9.399 1,117,137 -0.09(-0.93%)
Jul 12, 2016 9.327 9.564 9.327 9.487 1,784,701 +0.20(+2.16%)
Jul 11, 2016 9.029 9.327 8.965 9.286 2,069,849 +0.34(+3.77%)
Jul 08, 2016 8.796 9.037 8.724 8.949 2,929,848 +0.23(+2.58%)
Jul 07, 2016 8.699 8.816 8.627 8.724 1,585,742 +0.00(+0.00%)
Jul 06, 2016 8.683 8.788 8.611 8.724 1,960,276 +0.06(+0.65%)
Jul 05, 2016 8.732 8.820 8.539 8.667 2,022,618 -0.14(-1.64%)
Jul 01, 2016 8.611 8.812 8.812 8.812 1,535,166 +0.20(+2.33%)
Jun 30, 2016 8.498 8.611 8.424 8.611 1,467,446 +0.12(+1.42%)
Jun 29, 2016 8.314 8.507 8.281 8.490 1,722,884 +0.27(+3.33%)
Jun 28, 2016 8.241 8.394 8.185 8.217 1,964,205 +0.06(+0.69%)
Jun 27, 2016 8.362 8.418 8.056 8.161 3,029,508 -0.27(-3.24%)
Jun 24, 2016 8.490 8.563 8.398 8.434 3,614,433 -0.36(-4.11%)
Jun 23, 2016 8.852 9.013 8.764 8.796 1,598,641 +0.05(+0.55%)
Jun 22, 2016 8.844 9.021 8.724 8.748 1,668,375 -0.07(-0.82%)
Jun 21, 2016 8.997 9.053 8.816 8.820 3,618,850 -0.16(-1.79%)
Jun 20, 2016 9.077 9.190 8.973 8.981 1,517,628 +0.06(+0.63%)
Jun 17, 2016 8.716 9.017 8.699 8.925 3,693,256 +0.23(+2.68%)
Jun 16, 2016 8.635 8.752 8.523 8.691 1,909,560 -0.01(-0.09%)
Jun 15, 2016 8.667 8.917 8.627 8.699 1,628,395 +0.10(+1.12%)
Jun 14, 2016 8.635 8.683 8.498 8.603 2,245,934 -0.03(-0.37%)
Jun 13, 2016 8.667 8.756 8.567 8.635 2,239,101 -0.10(-1.20%)
Jun 10, 2016 8.828 8.860 8.627 8.740 2,665,445 -0.27(-2.95%)
Jun 09, 2016 9.053 9.158 8.909 9.005 1,422,502 -0.12(-1.32%)
Jun 08, 2016 9.189 9.229 9.094 9.126 1,155,011 -0.06(-0.70%)
Jun 07, 2016 9.022 9.277 9.022 9.189 1,406,871 +0.11(+1.23%)
Jun 06, 2016 9.046 9.110 9.006 9.078 2,018,164 +0.05(+0.53%)
Jun 03, 2016 9.102 9.110 8.914 9.030 2,765,116 -0.10(-1.05%)
Jun 02, 2016 8.782 9.197 8.734 9.126 4,303,283 +0.34(+3.91%)
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.