Skip to main content

Chico's Fas (NY: CHS )

5.460 -0.090 (-1.62%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.36 11.71 11.20 11.52 5,199,492 +0.32(+2.90%)
Aug 30, 2007 11.75 11.94 11.07 11.20 12,357,896 -1.44(-11.41%)
Aug 29, 2007 12.15 12.79 12.15 12.64 4,982,020 +0.60(+4.97%)
Aug 28, 2007 12.11 12.25 12.02 12.04 4,831,676 -0.11(-0.89%)
Aug 27, 2007 12.34 12.45 12.11 12.15 4,330,575 -0.29(-2.32%)
Aug 24, 2007 12.77 12.82 12.19 12.44 5,665,364 -0.33(-2.60%)
Aug 23, 2007 13.22 13.22 12.69 12.77 2,163,623 -0.38(-2.85%)
Aug 22, 2007 12.99 13.30 12.96 13.14 1,344,913 +0.26(+2.01%)
Aug 21, 2007 12.60 12.98 12.56 12.88 2,879,144 +0.14(+1.07%)
Aug 20, 2007 12.78 13.27 12.64 12.75 4,145,603 -0.04(-0.28%)
Aug 17, 2007 13.01 13.32 12.55 12.78 3,443,490 +0.12(+0.91%)
Aug 16, 2007 12.37 12.70 12.13 12.67 4,863,437 +0.34(+2.75%)
Aug 15, 2007 12.62 13.01 12.27 12.33 2,803,472 -0.37(-2.90%)
Aug 14, 2007 12.99 13.17 12.55 12.70 2,008,286 -0.27(-2.06%)
Aug 13, 2007 13.18 13.44 12.81 12.96 2,824,499 +0.01(+0.06%)
Aug 10, 2007 13.83 13.92 12.95 12.96 5,453,214 -0.97(-6.99%)
Aug 09, 2007 13.95 14.34 13.09 13.93 6,973,061 -0.48(-3.35%)
Aug 08, 2007 13.63 14.51 13.55 14.41 5,988,382 +0.91(+6.73%)
Aug 07, 2007 13.22 13.61 13.00 13.50 4,454,429 +0.17(+1.30%)
Aug 06, 2007 13.00 13.34 12.69 13.33 5,956,583 +0.35(+2.67%)
Aug 03, 2007 13.28 13.84 12.96 12.99 4,881,248 -0.85(-6.15%)
Aug 02, 2007 14.00 14.06 13.61 13.84 3,795,800 -0.13(-0.93%)
Aug 01, 2007 13.94 14.15 13.79 13.97 3,826,807 +0.01(+0.05%)
Jul 31, 2007 14.49 14.60 13.94 13.96 3,455,001 -0.37(-2.62%)
Jul 30, 2007 13.99 14.53 13.76 14.33 4,298,537 +0.45(+3.22%)
Jul 27, 2007 14.25 14.35 13.88 13.89 2,830,459 -0.46(-3.22%)
Jul 26, 2007 14.51 14.56 14.00 14.35 2,973,040 -0.40(-2.74%)
Jul 25, 2007 14.64 15.09 14.62 14.75 2,081,516 -0.03(-0.20%)
Jul 24, 2007 14.96 15.13 14.65 14.78 2,507,768 -0.36(-2.38%)
Jul 23, 2007 15.18 15.42 15.12 15.14 2,102,043 -0.07(-0.47%)
Jul 20, 2007 15.44 15.55 15.19 15.21 2,352,048 -0.25(-1.63%)
Jul 19, 2007 15.45 15.65 15.43 15.47 2,053,282 +0.13(+0.85%)
Jul 18, 2007 15.47 15.67 15.23 15.34 3,022,970 -0.29(-1.85%)
Jul 17, 2007 15.65 15.85 15.47 15.62 1,696,544 -0.04(-0.23%)
Jul 16, 2007 15.81 15.91 15.59 15.66 3,041,694 -0.06(-0.41%)
Jul 13, 2007 15.86 15.86 15.47 15.73 3,804,510 -0.34(-2.11%)
Jul 12, 2007 16.10 16.38 15.85 16.06 4,958,026 -0.12(-0.76%)
Jul 11, 2007 15.68 16.44 15.60 16.19 6,246,769 -0.84(-4.95%)
Jul 10, 2007 17.48 17.62 17.00 17.03 2,273,746 -0.66(-3.71%)
Jul 09, 2007 17.97 18.10 17.38 17.69 2,201,070 -0.28(-1.57%)
Jul 06, 2007 17.75 18.05 17.59 17.97 1,306,357 +0.18(+1.01%)
Jul 05, 2007 17.48 17.90 17.48 17.79 1,043,116 +0.26(+1.48%)
Jul 03, 2007 17.58 17.69 17.42 17.53 669,613 -0.04(-0.25%)
Jul 02, 2007 17.55 17.66 17.28 17.57 2,707,920 +0.02(+0.12%)
Jun 29, 2007 18.06 18.10 17.49 17.55 2,112,861 -0.38(-2.13%)
Jun 28, 2007 17.98 18.26 17.76 17.93 1,924,237 -0.12(-0.68%)
Jun 27, 2007 17.56 18.19 17.38 18.05 2,182,902 +0.33(+1.87%)
Jun 26, 2007 17.35 17.90 17.32 17.72 2,711,741 +0.43(+2.50%)
Jun 25, 2007 17.53 17.62 17.17 17.29 2,021,046 -0.29(-1.64%)
Jun 22, 2007 18.07 18.08 17.46 17.58 2,466,924 -0.60(-3.29%)
Jun 21, 2007 17.77 18.24 17.60 18.18 1,961,746 +0.30(+1.65%)
Jun 20, 2007 18.14 18.24 17.79 17.88 1,892,754 -0.26(-1.43%)
Jun 19, 2007 18.31 18.34 18.03 18.14 2,193,581 -0.27(-1.49%)
Jun 18, 2007 18.32 18.52 18.26 18.41 1,897,886 +0.09(+0.51%)
Jun 15, 2007 18.77 18.77 18.26 18.32 1,667,099 -0.19(-1.05%)
Jun 14, 2007 18.51 18.74 18.41 18.52 873,354 -0.04(-0.23%)
Jun 13, 2007 18.48 18.60 18.39 18.56 1,129,661 +0.29(+1.58%)
Jun 12, 2007 18.39 18.46 18.15 18.27 1,675,143 -0.26(-1.40%)
Jun 11, 2007 18.67 18.72 18.39 18.53 1,064,475 -0.23(-1.23%)
Jun 08, 2007 18.39 18.90 18.16 18.76 1,679,590 +0.38(+2.04%)
Jun 07, 2007 18.06 19.21 18.06 18.39 3,066,033 -0.40(-2.15%)
Jun 06, 2007 19.19 19.20 18.70 18.79 3,349,316 -0.44(-2.29%)
Jun 05, 2007 19.19 19.26 19.05 19.23 1,211,074 -0.04(-0.19%)
Jun 04, 2007 19.36 19.54 19.16 19.27 2,486,738 -0.18(-0.93%)
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.