Skip to main content

Chico's Fas (NY: CHS )

4.560 -0.250 (-5.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.380 7.720 7.290 7.680 4,079,765 +0.16(+2.13%)
Aug 30, 2017 7.070 7.780 6.960 7.520 7,350,764 -0.31(-3.96%)
Aug 29, 2017 8.010 8.200 7.830 7.830 5,209,377 -0.28(-3.45%)
Aug 28, 2017 8.180 8.258 8.020 8.110 3,924,272 -0.07(-0.86%)
Aug 25, 2017 7.730 8.365 7.710 8.180 3,879,147 +0.48(+6.23%)
Aug 24, 2017 7.840 8.080 7.650 7.700 4,620,111 +0.04(+0.52%)
Aug 23, 2017 7.740 7.910 7.640 7.660 2,547,121 +0.01(+0.13%)
Aug 22, 2017 7.700 7.790 7.580 7.650 3,756,660 +0.04(+0.53%)
Aug 21, 2017 7.780 7.800 7.520 7.610 3,435,567 -0.21(-2.69%)
Aug 18, 2017 7.780 8.020 7.720 7.820 2,808,844 -0.05(-0.64%)
Aug 17, 2017 7.810 8.120 7.750 7.870 1,968,290 -0.07(-0.88%)
Aug 16, 2017 7.860 8.070 7.845 7.940 2,389,604 +0.19(+2.45%)
Aug 15, 2017 8.070 8.070 7.740 7.750 2,470,630 -0.31(-3.85%)
Aug 14, 2017 8.450 8.500 8.050 8.060 3,110,823 -0.35(-4.16%)
Aug 11, 2017 8.270 8.480 8.260 8.410 2,423,328 +0.03(+0.36%)
Aug 10, 2017 8.900 8.960 8.350 8.380 3,183,883 -0.62(-6.89%)
Aug 09, 2017 9.140 9.150 8.895 9.000 1,663,836 -0.25(-2.70%)
Aug 08, 2017 9.210 9.540 9.210 9.250 1,274,880 +0.14(+1.54%)
Aug 07, 2017 9.220 9.280 9.100 9.110 1,899,671 -0.12(-1.30%)
Aug 04, 2017 9.030 9.290 9.020 9.230 1,170,932 +0.22(+2.44%)
Aug 03, 2017 8.970 9.290 8.960 9.010 1,367,245 -0.04(-0.44%)
Aug 02, 2017 9.300 9.300 9.010 9.050 1,469,515 -0.21(-2.27%)
Aug 01, 2017 9.210 9.270 8.975 9.260 1,862,591 +0.11(+1.20%)
Jul 31, 2017 9.090 9.190 8.930 9.150 1,433,046 +0.10(+1.10%)
Jul 28, 2017 9.240 9.240 8.960 9.050 1,387,884 -0.22(-2.37%)
Jul 27, 2017 8.990 9.290 8.900 9.270 1,857,341 +0.32(+3.58%)
Jul 26, 2017 9.060 9.110 8.865 8.950 2,069,389 -0.09(-1.00%)
Jul 25, 2017 8.670 9.100 8.610 9.040 2,567,636 +0.45(+5.24%)
Jul 24, 2017 8.850 8.940 8.550 8.590 2,269,586 -0.33(-3.70%)
Jul 21, 2017 9.000 9.070 8.820 8.920 1,486,931 -0.01(-0.11%)
Jul 20, 2017 8.710 9.060 8.690 8.930 3,218,918 +0.23(+2.64%)
Jul 19, 2017 8.700 8.780 8.510 8.700 3,357,264 +0.00(+0.00%)
Jul 18, 2017 8.770 8.780 8.640 8.700 25,058,904 -0.11(-1.25%)
Jul 17, 2017 8.700 8.960 8.700 8.810 2,268,106 +0.13(+1.50%)
Jul 14, 2017 8.940 8.950 8.640 8.680 2,110,744 -0.20(-2.25%)
Jul 13, 2017 8.630 8.920 8.555 8.880 2,885,383 +0.32(+3.74%)
Jul 12, 2017 8.660 8.780 8.520 8.560 2,840,423 -0.04(-0.47%)
Jul 11, 2017 8.760 8.810 8.535 8.600 3,120,553 -0.16(-1.83%)
Jul 10, 2017 9.050 9.170 8.720 8.760 2,963,141 -0.39(-4.26%)
Jul 07, 2017 9.150 9.230 9.025 9.150 1,930,460 +0.03(+0.33%)
Jul 06, 2017 9.390 9.430 9.090 9.120 1,901,719 -0.33(-3.49%)
Jul 05, 2017 9.550 9.630 9.350 9.450 2,196,911 -0.20(-2.07%)
Jul 03, 2017 9.460 9.740 9.460 9.650 962,739 +0.23(+2.44%)
Jun 30, 2017 9.460 9.500 9.205 9.420 2,502,892 +0.01(+0.11%)
Jun 29, 2017 9.200 9.560 9.200 9.410 2,011,337 +0.22(+2.39%)
Jun 28, 2017 9.240 9.440 9.150 9.190 2,013,859 +0.00(+0.00%)
Jun 27, 2017 9.130 9.305 9.110 9.190 2,078,861 +0.06(+0.66%)
Jun 26, 2017 8.950 9.200 8.870 9.130 2,320,280 +0.27(+3.05%)
Jun 23, 2017 8.760 8.905 8.670 8.860 4,452,374 +0.10(+1.14%)
Jun 22, 2017 8.520 8.830 8.450 8.760 2,332,978 +0.29(+3.42%)
Jun 21, 2017 8.460 8.735 8.440 8.470 3,202,215 -0.28(-3.20%)
Jun 20, 2017 9.140 9.180 8.680 8.750 3,139,238 -0.39(-4.27%)
Jun 19, 2017 9.280 9.340 8.980 9.140 2,609,715 -0.11(-1.19%)
Jun 16, 2017 9.040 9.290 9.020 9.250 4,184,447 -0.06(-0.64%)
Jun 15, 2017 9.140 9.380 9.080 9.310 3,029,897 +0.09(+0.98%)
Jun 14, 2017 9.420 9.420 9.090 9.220 2,418,612 -0.21(-2.23%)
Jun 13, 2017 9.380 9.550 9.250 9.430 3,978,783 +0.08(+0.86%)
Jun 12, 2017 9.320 9.760 9.260 9.350 4,566,806 +0.03(+0.32%)
Jun 09, 2017 9.280 9.410 9.080 9.320 5,733,582 +0.06(+0.65%)
Jun 08, 2017 9.360 9.405 9.205 9.260 3,536,578 -0.10(-1.07%)
Jun 07, 2017 9.170 9.370 9.060 9.360 3,728,758 +0.14(+1.52%)
Jun 06, 2017 9.370 9.400 9.130 9.220 5,368,025 -0.25(-2.64%)
Jun 05, 2017 9.430 9.520 9.350 9.470 3,206,702 +0.04(+0.42%)
Jun 02, 2017 9.610 9.640 9.395 9.430 3,173,123 -0.18(-1.87%)
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.