Skip to main content

Chico's Fas (NY: CHS )

5.860 -0.050 (-0.85%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.31 10.59 10.19 10.26 4,936,021 +0.04(+0.36%)
Aug 30, 2011 10.22 10.45 10.10 10.22 3,925,923 -0.04(-0.43%)
Aug 29, 2011 10.02 10.29 9.924 10.26 3,070,802 +0.39(+3.96%)
Aug 26, 2011 9.526 9.990 9.453 9.873 3,617,427 +0.31(+3.24%)
Aug 25, 2011 9.917 10.11 9.541 9.563 3,883,456 -0.24(-2.48%)
Aug 24, 2011 9.725 9.828 9.570 9.806 4,350,597 +0.06(+0.60%)
Aug 23, 2011 9.357 9.769 9.290 9.747 6,514,617 +0.41(+4.34%)
Aug 22, 2011 9.224 9.519 9.224 9.342 5,510,827 +0.35(+3.85%)
Aug 19, 2011 8.863 9.165 8.841 8.996 9,489,407 +0.01(+0.16%)
Aug 18, 2011 8.856 9.313 8.738 8.981 10,076,823 -0.08(-0.89%)
Aug 17, 2011 9.865 9.865 8.635 9.062 17,570,122 -0.23(-2.46%)
Aug 16, 2011 9.445 9.445 8.885 9.290 12,345,520 -0.32(-3.30%)
Aug 15, 2011 9.887 9.957 9.349 9.607 6,460,689 -0.27(-2.76%)
Aug 12, 2011 9.843 10.03 9.607 9.880 3,471,455 +0.13(+1.36%)
Aug 11, 2011 9.224 9.909 9.224 9.747 3,975,503 +0.54(+5.84%)
Aug 10, 2011 9.092 9.460 8.907 9.209 6,024,059 -0.13(-1.34%)
Aug 09, 2011 9.379 9.349 8.554 9.335 6,135,453 +0.73(+8.48%)
Aug 08, 2011 9.379 9.460 8.473 8.605 8,741,876 -1.10(-11.31%)
Aug 05, 2011 9.976 10.01 9.379 9.703 8,062,810 -0.15(-1.57%)
Aug 04, 2011 10.72 10.76 9.843 9.858 5,774,058 -1.04(-9.53%)
Aug 03, 2011 10.49 10.93 10.40 10.90 4,431,097 +0.43(+4.08%)
Aug 02, 2011 11.14 11.24 10.45 10.47 4,549,013 -0.75(-6.70%)
Aug 01, 2011 11.25 11.30 10.92 11.22 3,474,900 +0.10(+0.93%)
Jul 29, 2011 11.01 11.33 10.89 11.12 2,830,111 -0.09(-0.79%)
Jul 28, 2011 11.35 11.66 11.20 11.21 2,633,925 -0.15(-1.36%)
Jul 27, 2011 11.75 11.79 11.32 11.36 3,289,559 -0.46(-3.93%)
Jul 26, 2011 11.65 11.94 11.51 11.82 3,007,569 +0.18(+1.52%)
Jul 25, 2011 11.85 11.90 11.64 11.65 1,825,139 -0.33(-2.77%)
Jul 22, 2011 11.85 12.03 11.79 11.98 1,475,545 +0.13(+1.06%)
Jul 21, 2011 11.81 12.16 11.79 11.85 2,625,705 +0.07(+0.63%)
Jul 20, 2011 11.79 11.82 11.60 11.78 2,212,758 +0.01(+0.09%)
Jul 19, 2011 11.51 11.84 11.47 11.77 3,075,722 +0.39(+3.40%)
Jul 18, 2011 11.41 11.43 11.26 11.38 3,293,890 -0.05(-0.45%)
Jul 15, 2011 11.72 11.72 11.38 11.43 4,295,899 -0.22(-1.90%)
Jul 14, 2011 11.70 11.88 11.43 11.66 5,171,449 -0.05(-0.44%)
Jul 13, 2011 11.53 11.81 11.53 11.71 3,084,739 +0.25(+2.19%)
Jul 12, 2011 11.41 11.73 11.35 11.46 3,047,634 -0.01(-0.06%)
Jul 11, 2011 11.74 11.81 11.41 11.46 2,517,009 -0.41(-3.47%)
Jul 08, 2011 11.81 11.88 11.66 11.88 2,715,503 -0.04(-0.37%)
Jul 07, 2011 11.60 11.97 11.57 11.92 3,880,273 +0.40(+3.45%)
Jul 06, 2011 11.43 11.55 11.43 11.52 1,848,610 +0.10(+0.84%)
Jul 05, 2011 11.40 11.51 11.27 11.43 1,949,187 +0.04(+0.32%)
Jul 01, 2011 11.25 11.44 11.21 11.39 3,386,640 +0.17(+1.51%)
Jun 30, 2011 11.31 11.38 11.20 11.22 2,954,401 -0.04(-0.33%)
Jun 29, 2011 11.49 11.49 11.25 11.26 3,937,311 -0.17(-1.48%)
Jun 28, 2011 11.14 11.49 11.14 11.43 3,867,684 +0.32(+2.92%)
Jun 27, 2011 11.09 11.24 10.99 11.10 2,589,914 +0.04(+0.33%)
Jun 24, 2011 11.24 11.43 11.03 11.07 5,303,825 -0.18(-1.57%)
Jun 23, 2011 10.69 11.29 10.65 11.24 7,160,562 +0.49(+4.52%)
Jun 22, 2011 10.96 11.04 10.73 10.76 2,805,700 -0.22(-2.01%)
Jun 21, 2011 10.71 11.05 10.68 10.98 5,389,646 +0.33(+3.11%)
Jun 20, 2011 10.54 10.66 10.53 10.65 3,191,276 +0.14(+1.33%)
Jun 17, 2011 10.50 10.73 10.45 10.51 4,385,208 +0.09(+0.85%)
Jun 16, 2011 10.23 10.44 10.13 10.42 4,905,041 +0.17(+1.65%)
Jun 15, 2011 10.37 10.53 10.18 10.25 4,290,689 -0.21(-1.97%)
Jun 14, 2011 10.22 10.54 10.22 10.45 5,566,556 +0.26(+2.53%)
Jun 13, 2011 10.23 10.33 10.15 10.20 6,325,697 +0.33(+3.36%)
Jun 10, 2011 9.954 9.983 9.755 9.865 3,917,000 -0.12(-1.18%)
Jun 09, 2011 9.806 10.03 9.762 9.983 3,945,786 +0.21(+2.19%)
Jun 08, 2011 10.03 10.04 9.674 9.769 5,783,223 -0.26(-2.56%)
Jun 07, 2011 10.21 10.33 10.00 10.03 6,201,520 -0.19(-1.87%)
Jun 06, 2011 10.42 10.56 10.21 10.22 3,694,347 -0.26(-2.52%)
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.