Skip to main content

Chico's Fas (NY: CHS )

4.840 +0.190 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.89 15.09 14.82 14.91 3,349,052 +0.03(+0.20%)
Aug 28, 2015 14.90 14.99 14.80 14.88 2,534,272 -0.02(-0.13%)
Aug 27, 2015 14.92 15.10 14.71 14.90 4,423,452 +0.15(+1.02%)
Aug 26, 2015 14.90 15.00 14.27 14.75 4,957,792 +0.92(+6.65%)
Aug 25, 2015 14.10 14.36 13.79 13.83 5,978,264 +0.07(+0.51%)
Aug 24, 2015 13.70 14.22 13.25 13.76 4,230,732 -0.44(-3.10%)
Aug 21, 2015 14.12 14.53 14.09 14.20 2,105,844 -0.32(-2.20%)
Aug 20, 2015 14.83 14.87 14.52 14.52 1,900,493 -0.40(-2.68%)
Aug 19, 2015 14.93 15.04 14.75 14.92 1,303,005 -0.04(-0.27%)
Aug 18, 2015 15.10 15.12 14.93 14.96 1,134,369 -0.14(-0.93%)
Aug 17, 2015 15.02 15.13 14.92 15.10 1,656,901 +0.08(+0.53%)
Aug 14, 2015 14.93 15.11 14.89 15.02 2,317,143 +0.02(+0.13%)
Aug 13, 2015 15.09 15.19 14.96 15.00 1,495,590 -0.19(-1.25%)
Aug 12, 2015 15.11 15.24 14.79 15.19 2,198,728 -0.05(-0.33%)
Aug 11, 2015 15.12 15.27 15.05 15.24 1,468,518 +0.01(+0.07%)
Aug 10, 2015 14.90 15.26 14.90 15.23 1,580,139 +0.35(+2.35%)
Aug 07, 2015 15.03 15.16 14.88 14.88 2,170,919 -0.21(-1.39%)
Aug 06, 2015 15.05 15.15 14.90 15.09 1,994,006 +0.06(+0.40%)
Aug 05, 2015 14.99 15.19 14.99 15.03 1,249,838 +0.11(+0.74%)
Aug 04, 2015 15.00 15.11 14.87 14.92 1,963,724 -0.05(-0.33%)
Aug 03, 2015 15.21 15.21 14.89 14.97 1,317,374 -0.25(-1.64%)
Jul 31, 2015 15.25 15.32 15.13 15.22 1,078,674 -0.02(-0.13%)
Jul 30, 2015 15.02 15.26 14.99 15.24 3,133,273 +0.14(+0.93%)
Jul 29, 2015 14.90 15.13 14.90 15.10 2,060,739 +0.12(+0.80%)
Jul 28, 2015 14.97 15.15 14.77 14.98 2,682,545 +0.01(+0.07%)
Jul 27, 2015 15.13 15.14 14.91 14.97 1,853,798 -0.23(-1.51%)
Jul 24, 2015 15.36 15.43 15.15 15.20 2,024,543 -0.20(-1.30%)
Jul 23, 2015 15.60 15.61 15.38 15.40 1,534,398 -0.14(-0.90%)
Jul 22, 2015 15.40 15.62 15.39 15.54 1,297,097 +0.04(+0.26%)
Jul 21, 2015 15.61 15.70 15.46 15.50 1,892,641 -0.14(-0.90%)
Jul 20, 2015 15.74 15.78 15.55 15.64 1,455,750 -0.12(-0.76%)
Jul 17, 2015 15.98 16.03 15.69 15.76 1,937,964 -0.25(-1.56%)
Jul 16, 2015 15.94 16.08 15.81 16.01 1,678,281 +0.09(+0.57%)
Jul 15, 2015 16.05 16.09 15.91 15.92 2,112,599 -0.15(-0.93%)
Jul 14, 2015 16.24 16.29 16.05 16.07 2,082,115 -0.18(-1.11%)
Jul 13, 2015 16.25 16.30 16.04 16.25 3,622,339 +0.04(+0.25%)
Jul 10, 2015 16.11 16.25 16.10 16.21 2,547,376 +0.17(+1.06%)
Jul 09, 2015 16.20 16.28 15.97 16.04 3,350,202 -0.07(-0.43%)
Jul 08, 2015 16.40 16.49 16.09 16.11 2,898,336 -0.37(-2.25%)
Jul 07, 2015 16.36 16.49 15.91 16.48 5,186,661 +0.12(+0.73%)
Jul 06, 2015 16.12 16.51 15.91 16.36 6,467,260 -0.20(-1.21%)
Jul 02, 2015 16.65 16.56 16.56 16.56 1,525,300 -0.11(-0.66%)
Jul 01, 2015 16.76 16.80 16.63 16.67 2,703,610 +0.04(+0.24%)
Jun 30, 2015 16.77 16.77 16.41 16.63 3,957,886 -0.06(-0.36%)
Jun 29, 2015 16.85 16.89 16.49 16.69 5,700,806 -0.23(-1.36%)
Jun 26, 2015 16.93 16.98 16.78 16.92 11,567,897 +0.03(+0.18%)
Jun 25, 2015 17.07 17.18 16.84 16.89 1,977,893 -0.18(-1.05%)
Jun 24, 2015 17.21 17.28 17.06 17.07 1,620,767 -0.12(-0.70%)
Jun 23, 2015 17.00 17.20 16.97 17.19 1,893,175 +0.20(+1.18%)
Jun 22, 2015 16.96 17.03 16.90 16.99 1,778,790 +0.14(+0.83%)
Jun 19, 2015 16.86 17.02 16.76 16.85 3,001,108 +0.01(+0.06%)
Jun 18, 2015 16.78 16.99 16.78 16.84 1,273,444 +0.08(+0.48%)
Jun 17, 2015 16.79 16.86 16.64 16.76 1,172,599 -0.05(-0.30%)
Jun 16, 2015 16.73 16.93 16.65 16.81 2,057,649 +0.09(+0.54%)
Jun 15, 2015 16.57 16.77 16.48 16.72 2,308,829 +0.07(+0.42%)
Jun 12, 2015 16.52 16.71 16.44 16.65 1,501,423 +0.11(+0.67%)
Jun 11, 2015 16.53 16.60 16.43 16.54 1,506,398 -0.02(-0.12%)
Jun 10, 2015 16.52 16.69 16.51 16.56 1,459,915 +0.05(+0.30%)
Jun 09, 2015 16.67 16.76 16.47 16.51 2,261,506 -0.20(-1.20%)
Jun 08, 2015 16.68 16.77 16.62 16.71 1,244,708 +0.00(+0.00%)
Jun 05, 2015 16.74 16.80 16.60 16.71 1,149,699 -0.09(-0.54%)
Jun 04, 2015 16.76 16.88 16.60 16.80 1,780,970 +0.00(+0.00%)
Jun 03, 2015 16.69 16.85 16.61 16.80 1,748,786 +0.14(+0.84%)
Jun 02, 2015 16.61 16.84 16.45 16.66 1,552,702 +0.02(+0.12%)
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.