Skip to main content

Chico's Fas (NY: CHS )

4.810 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.10 13.09 12.05 12.68 13,946,788 +1.38(+12.21%)
Aug 30, 2016 11.79 11.82 11.22 11.30 5,580,158 -0.53(-4.48%)
Aug 29, 2016 11.74 11.84 11.66 11.83 2,064,432 +0.09(+0.77%)
Aug 26, 2016 11.82 11.89 11.57 11.74 2,626,363 -0.02(-0.17%)
Aug 25, 2016 11.72 11.98 11.62 11.76 2,176,809 +0.12(+1.03%)
Aug 24, 2016 11.84 11.97 11.61 11.64 5,858,125 -0.26(-2.18%)
Aug 23, 2016 11.78 11.94 11.76 11.90 875,975 +0.20(+1.71%)
Aug 22, 2016 11.84 11.84 11.60 11.70 1,189,893 -0.16(-1.35%)
Aug 19, 2016 11.85 11.93 11.73 11.86 1,115,273 +0.00(+0.00%)
Aug 18, 2016 11.54 11.91 11.48 11.86 1,251,132 +0.43(+3.76%)
Aug 17, 2016 11.46 11.62 11.37 11.43 1,604,856 -0.11(-0.95%)
Aug 16, 2016 11.63 11.70 11.46 11.54 1,008,656 -0.10(-0.86%)
Aug 15, 2016 11.69 11.79 11.63 11.64 1,715,072 +0.03(+0.26%)
Aug 12, 2016 11.64 11.75 11.57 11.61 1,469,044 -0.04(-0.34%)
Aug 11, 2016 11.45 11.77 11.34 11.65 2,455,434 +0.41(+3.65%)
Aug 10, 2016 11.35 11.48 11.22 11.24 731,823 -0.05(-0.44%)
Aug 09, 2016 11.55 11.61 11.27 11.29 1,228,355 -0.42(-3.59%)
Aug 08, 2016 11.78 11.90 11.66 11.71 630,481 -0.04(-0.34%)
Aug 05, 2016 11.35 11.83 11.32 11.75 1,961,007 +0.50(+4.44%)
Aug 04, 2016 11.20 11.44 11.20 11.25 2,550,140 +0.02(+0.18%)
Aug 03, 2016 11.12 11.40 10.70 11.23 2,594,933 -0.04(-0.35%)
Aug 02, 2016 11.79 11.79 11.22 11.27 1,769,205 -0.50(-4.25%)
Aug 01, 2016 12.00 12.00 11.69 11.77 1,371,296 -0.24(-2.00%)
Jul 29, 2016 11.89 12.07 11.69 12.01 1,515,097 +0.12(+1.01%)
Jul 28, 2016 12.04 12.08 11.78 11.89 1,122,698 -0.13(-1.08%)
Jul 27, 2016 12.00 12.15 11.89 12.02 1,522,156 +0.05(+0.42%)
Jul 26, 2016 11.83 12.09 11.82 11.97 1,866,250 +0.18(+1.53%)
Jul 25, 2016 11.60 11.88 11.60 11.79 1,112,420 +0.22(+1.90%)
Jul 22, 2016 11.62 11.69 11.41 11.57 1,409,138 -0.07(-0.60%)
Jul 21, 2016 11.81 11.91 11.63 11.64 1,509,037 -0.15(-1.27%)
Jul 20, 2016 11.62 11.86 11.58 11.79 2,039,115 +0.18(+1.55%)
Jul 19, 2016 11.68 11.74 11.49 11.61 2,474,237 -0.08(-0.68%)
Jul 18, 2016 11.56 11.73 11.56 11.69 1,428,191 +0.12(+1.04%)
Jul 15, 2016 11.65 11.71 11.56 11.57 1,150,344 +0.01(+0.09%)
Jul 14, 2016 11.76 11.81 11.55 11.56 938,459 -0.13(-1.11%)
Jul 13, 2016 11.89 11.89 11.68 11.69 898,197 -0.11(-0.93%)
Jul 12, 2016 11.60 11.89 11.60 11.80 1,434,930 +0.25(+2.16%)
Jul 11, 2016 11.23 11.60 11.15 11.55 1,664,194 +0.42(+3.77%)
Jul 08, 2016 10.94 11.24 10.85 11.13 2,355,647 +0.28(+2.58%)
Jul 07, 2016 10.82 10.96 10.73 10.85 1,274,964 +0.00(+0.00%)
Jul 06, 2016 10.80 10.93 10.71 10.85 1,576,095 +0.07(+0.65%)
Jul 05, 2016 10.86 10.97 10.62 10.78 1,626,219 -0.18(-1.64%)
Jul 01, 2016 10.71 10.96 10.96 10.96 1,234,300 +0.25(+2.33%)
Jun 30, 2016 10.57 10.71 10.48 10.71 1,179,852 +0.15(+1.42%)
Jun 29, 2016 10.34 10.58 10.30 10.56 1,385,228 +0.34(+3.33%)
Jun 28, 2016 10.25 10.44 10.18 10.22 1,579,254 +0.07(+0.69%)
Jun 27, 2016 10.40 10.47 10.02 10.15 2,435,776 -0.34(-3.24%)
Jun 24, 2016 10.56 10.65 10.45 10.49 2,906,065 -0.45(-4.11%)
Jun 23, 2016 11.01 11.21 10.90 10.94 1,285,335 +0.06(+0.55%)
Jun 22, 2016 11.00 11.22 10.85 10.88 1,341,402 -0.09(-0.82%)
Jun 21, 2016 11.19 11.26 10.96 10.97 2,909,617 -0.20(-1.79%)
Jun 20, 2016 11.29 11.43 11.16 11.17 1,220,199 +0.07(+0.63%)
Jun 17, 2016 10.84 11.21 10.82 11.10 2,969,440 +0.29(+2.68%)
Jun 16, 2016 10.74 10.88 10.60 10.81 1,535,319 -0.01(-0.09%)
Jun 15, 2016 10.78 11.09 10.73 10.82 1,309,257 +0.12(+1.12%)
Jun 14, 2016 10.74 10.80 10.57 10.70 1,805,769 -0.04(-0.37%)
Jun 13, 2016 10.78 10.89 10.65 10.74 1,800,275 -0.13(-1.20%)
Jun 10, 2016 10.98 11.02 10.73 10.87 2,143,063 -0.33(-2.95%)
Jun 09, 2016 11.26 11.39 11.08 11.20 1,143,716 -0.23(-2.01%)
Jun 08, 2016 11.51 11.56 11.39 11.43 922,149 -0.08(-0.70%)
Jun 07, 2016 11.30 11.62 11.30 11.51 1,123,231 +0.14(+1.23%)
Jun 06, 2016 11.33 11.41 11.28 11.37 1,611,281 +0.06(+0.53%)
Jun 03, 2016 11.40 11.41 11.16 11.31 2,207,639 -0.12(-1.05%)
Jun 02, 2016 11.00 11.52 10.94 11.43 3,435,695 +0.43(+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.