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 30, 2013 15.83 15.87 15.57 15.60 2,463,204 -0.24(-1.52%)
Aug 29, 2013 15.88 15.92 15.57 15.84 4,535,642 -0.11(-0.69%)
Aug 28, 2013 15.78 16.80 15.78 15.95 8,597,147 +0.62(+4.04%)
Aug 27, 2013 15.43 15.56 15.27 15.33 2,538,304 -0.25(-1.60%)
Aug 26, 2013 15.75 15.84 15.53 15.58 1,521,864 -0.17(-1.08%)
Aug 23, 2013 15.52 15.76 15.37 15.75 2,249,397 +0.27(+1.74%)
Aug 22, 2013 15.75 15.75 15.44 15.48 2,098,951 -0.24(-1.53%)
Aug 21, 2013 15.92 15.92 15.59 15.72 2,241,471 -0.34(-2.12%)
Aug 20, 2013 15.82 16.18 15.78 16.06 1,748,728 +0.34(+2.16%)
Aug 19, 2013 15.87 15.95 15.72 15.72 1,900,803 -0.16(-1.01%)
Aug 16, 2013 16.01 16.05 15.87 15.88 1,677,083 -0.20(-1.24%)
Aug 15, 2013 16.15 16.15 15.95 16.08 1,590,583 -0.17(-1.05%)
Aug 14, 2013 16.38 16.41 16.11 16.25 2,248,353 -0.25(-1.52%)
Aug 13, 2013 16.53 16.61 16.36 16.50 1,762,686 -0.04(-0.24%)
Aug 12, 2013 16.48 16.65 16.40 16.54 1,645,541 -0.01(-0.06%)
Aug 09, 2013 16.47 16.65 16.44 16.55 1,138,541 +0.02(+0.12%)
Aug 08, 2013 16.44 16.61 16.30 16.53 2,798,856 +0.19(+1.16%)
Aug 07, 2013 16.45 16.57 16.26 16.34 2,562,485 -0.20(-1.21%)
Aug 06, 2013 16.96 17.00 16.34 16.54 5,844,261 -0.99(-5.65%)
Aug 05, 2013 17.29 17.62 17.24 17.53 1,703,365 +0.20(+1.15%)
Aug 02, 2013 17.42 17.59 17.21 17.33 1,187,749 -0.20(-1.14%)
Aug 01, 2013 17.22 17.59 17.22 17.53 2,060,264 +0.40(+2.34%)
Jul 31, 2013 17.05 17.24 17.05 17.13 1,036,111 +0.09(+0.53%)
Jul 30, 2013 16.91 17.08 16.91 17.04 1,313,247 +0.13(+0.77%)
Jul 29, 2013 16.61 16.91 16.61 16.91 1,613,525 +0.24(+1.44%)
Jul 26, 2013 16.76 16.82 16.55 16.67 1,484,324 -0.20(-1.19%)
Jul 25, 2013 16.76 16.97 16.75 16.87 2,663,623 +0.05(+0.30%)
Jul 24, 2013 16.83 16.94 16.77 16.82 1,922,335 +0.04(+0.24%)
Jul 23, 2013 16.69 16.87 16.59 16.78 1,716,844 +0.12(+0.72%)
Jul 22, 2013 16.71 16.75 16.55 16.66 1,706,151 -0.07(-0.42%)
Jul 19, 2013 16.95 16.95 16.71 16.73 1,599,012 +0.01(+0.06%)
Jul 18, 2013 16.70 16.94 16.69 16.72 1,509,647 +0.03(+0.18%)
Jul 17, 2013 16.87 16.99 16.67 16.69 876,060 -0.17(-1.01%)
Jul 16, 2013 17.00 17.03 16.75 16.86 1,760,004 -0.05(-0.30%)
Jul 15, 2013 16.83 17.00 16.71 16.91 1,866,067 +0.07(+0.42%)
Jul 12, 2013 17.09 17.15 16.72 16.84 1,754,888 -0.30(-1.75%)
Jul 11, 2013 17.12 17.31 16.96 17.14 2,333,595 +0.27(+1.60%)
Jul 10, 2013 16.94 17.04 16.73 16.87 2,359,319 -0.08(-0.47%)
Jul 09, 2013 17.03 17.06 16.83 16.95 2,277,441 -0.02(-0.12%)
Jul 08, 2013 16.83 17.04 16.75 16.97 2,230,657 +0.22(+1.31%)
Jul 05, 2013 16.64 16.81 16.32 16.75 1,273,586 +0.27(+1.64%)
Jul 03, 2013 16.39 16.51 16.22 16.48 1,458,994 -0.02(-0.12%)
Jul 02, 2013 16.73 16.98 16.37 16.50 2,534,020 -0.23(-1.37%)
Jul 01, 2013 17.11 17.25 16.71 16.73 2,887,836 -0.33(-1.93%)
Jun 28, 2013 16.72 17.14 16.63 17.06 4,211,613 +0.33(+1.97%)
Jun 27, 2013 16.27 16.77 16.25 16.73 4,027,137 +0.55(+3.40%)
Jun 26, 2013 16.34 16.36 16.05 16.18 2,012,117 -0.04(-0.25%)
Jun 25, 2013 15.99 16.31 15.88 16.22 2,112,148 +0.38(+2.40%)
Jun 24, 2013 16.11 16.14 15.68 15.84 3,262,406 -0.53(-3.24%)
Jun 21, 2013 16.66 16.66 16.27 16.37 3,973,348 -0.18(-1.09%)
Jun 20, 2013 16.77 16.91 16.53 16.55 2,561,351 -0.35(-2.07%)
Jun 19, 2013 16.97 17.22 16.83 16.90 2,568,248 -0.14(-0.82%)
Jun 18, 2013 17.05 17.14 16.98 17.04 2,839,461 -0.02(-0.12%)
Jun 17, 2013 17.04 17.21 16.96 17.06 2,093,474 +0.10(+0.59%)
Jun 14, 2013 17.27 17.27 16.85 16.96 2,201,926 -0.31(-1.80%)
Jun 13, 2013 16.93 17.38 16.86 17.27 2,351,115 +0.36(+2.13%)
Jun 12, 2013 17.16 17.23 16.88 16.91 3,321,553 -0.15(-0.88%)
Jun 11, 2013 17.40 17.45 17.05 17.06 4,306,474 -0.49(-2.79%)
Jun 10, 2013 17.93 17.99 17.55 17.55 2,689,938 -0.38(-2.12%)
Jun 07, 2013 18.11 18.16 17.81 17.93 1,884,072 -0.04(-0.22%)
Jun 06, 2013 18.00 18.07 17.82 17.97 3,136,773 -0.03(-0.17%)
Jun 05, 2013 17.97 18.17 17.83 18.00 3,576,569 -0.06(-0.33%)
Jun 04, 2013 17.85 18.17 17.79 18.06 2,315,763 +0.20(+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.