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, 2018 9.120 9.120 9.120 0 +0.59(+6.92%)
Aug 30, 2018 8.380 8.810 8.350 8.530 5,522,670 +0.06(+0.71%)
Aug 29, 2018 8.830 8.870 8.100 8.470 8,553,116 -0.36(-4.08%)
Aug 28, 2018 8.980 9.010 8.750 8.830 6,459,991 -0.08(-0.90%)
Aug 27, 2018 9.370 9.400 8.850 8.910 6,220,644 -0.45(-4.81%)
Aug 24, 2018 9.940 9.940 9.270 9.360 3,651,300 -0.62(-6.21%)
Aug 23, 2018 10.02 10.11 9.940 9.980 3,733,182 -0.02(-0.20%)
Aug 22, 2018 10.13 10.31 9.985 10.00 2,978,806 -0.05(-0.50%)
Aug 21, 2018 10.14 10.18 9.970 10.05 2,610,603 -0.11(-1.08%)
Aug 20, 2018 10.17 10.19 9.980 10.16 2,946,934 +0.09(+0.89%)
Aug 17, 2018 9.980 10.14 9.940 10.07 1,409,000 +0.08(+0.80%)
Aug 16, 2018 10.01 10.10 9.860 9.990 1,489,753 +0.07(+0.71%)
Aug 15, 2018 10.20 10.20 9.750 9.920 2,308,083 -0.37(-3.60%)
Aug 14, 2018 9.920 10.44 9.855 10.29 2,997,911 +0.43(+4.36%)
Aug 13, 2018 9.750 9.910 9.620 9.860 1,998,770 +0.17(+1.75%)
Aug 10, 2018 9.500 9.860 9.460 9.690 1,473,900 +0.18(+1.89%)
Aug 09, 2018 9.530 9.740 9.420 9.510 1,627,865 -0.02(-0.21%)
Aug 08, 2018 9.380 9.660 9.380 9.530 1,823,044 +0.17(+1.82%)
Aug 07, 2018 9.340 9.450 9.180 9.360 2,358,334 +0.05(+0.54%)
Aug 06, 2018 9.190 9.310 9.040 9.310 1,634,030 +0.13(+1.42%)
Aug 03, 2018 8.810 9.190 8.810 9.180 2,676,300 +0.42(+4.79%)
Aug 02, 2018 8.620 8.800 8.490 8.760 1,901,472 +0.08(+0.92%)
Aug 01, 2018 8.700 8.760 8.555 8.680 1,816,532 -0.02(-0.23%)
Jul 31, 2018 8.870 8.945 8.690 8.700 2,088,091 -0.19(-2.14%)
Jul 30, 2018 8.610 9.005 8.610 8.890 2,442,853 +0.27(+3.13%)
Jul 27, 2018 8.970 9.050 8.615 8.620 1,994,200 -0.34(-3.79%)
Jul 26, 2018 8.820 9.170 8.810 8.960 2,444,196 +0.16(+1.82%)
Jul 25, 2018 8.570 8.810 8.570 8.800 2,152,051 +0.18(+2.09%)
Jul 24, 2018 9.020 9.170 8.595 8.620 3,120,492 -0.39(-4.33%)
Jul 23, 2018 8.920 9.090 8.841 9.010 1,747,943 +0.09(+1.01%)
Jul 20, 2018 8.950 9.070 8.895 8.920 1,401,895 -0.01(-0.11%)
Jul 19, 2018 8.810 9.005 8.720 8.930 2,668,252 +0.12(+1.36%)
Jul 18, 2018 8.610 8.855 8.610 8.810 1,965,801 +0.20(+2.32%)
Jul 17, 2018 8.270 8.680 8.230 8.610 3,474,599 +0.36(+4.36%)
Jul 16, 2018 8.050 8.340 7.920 8.250 1,728,334 +0.19(+2.36%)
Jul 13, 2018 7.920 8.145 7.920 8.060 1,934,784 +0.10(+1.26%)
Jul 12, 2018 8.170 8.230 7.850 7.960 2,319,681 -0.24(-2.93%)
Jul 11, 2018 8.120 8.320 8.050 8.200 5,285,182 +0.06(+0.74%)
Jul 10, 2018 8.300 8.390 8.060 8.140 5,066,286 -0.19(-2.28%)
Jul 09, 2018 8.500 8.500 8.300 8.330 2,004,413 -0.11(-1.30%)
Jul 06, 2018 8.500 8.535 8.403 8.440 1,349,023 -0.04(-0.47%)
Jul 05, 2018 8.470 8.580 8.410 8.480 2,436,209 +0.04(+0.47%)
Jul 03, 2018 8.440 8.440 8.440 0 +0.15(+1.81%)
Jul 02, 2018 8.110 8.345 7.910 8.290 2,936,369 +0.15(+1.84%)
Jun 29, 2018 8.430 8.480 8.110 8.140 3,529,108 -0.26(-3.10%)
Jun 28, 2018 8.340 8.490 8.270 8.400 2,086,023 +0.10(+1.20%)
Jun 27, 2018 8.470 8.800 8.300 8.300 2,374,348 -0.23(-2.70%)
Jun 26, 2018 8.470 8.560 8.355 8.530 2,553,797 +0.05(+0.59%)
Jun 25, 2018 8.460 8.645 8.430 8.480 1,820,386 -0.02(-0.24%)
Jun 22, 2018 8.810 8.810 8.380 8.500 2,973,355 -0.25(-2.86%)
Jun 21, 2018 8.560 8.830 8.540 8.750 2,389,111 +0.16(+1.86%)
Jun 20, 2018 8.500 8.630 8.410 8.590 1,858,624 +0.15(+1.78%)
Jun 19, 2018 8.380 8.480 8.340 8.440 2,466,762 +0.00(+0.00%)
Jun 18, 2018 8.410 8.510 8.370 8.440 1,716,377 +0.00(+0.00%)
Jun 15, 2018 8.470 8.470 8.440 2,800,070 -0.03(-0.35%)
Jun 14, 2018 8.480 8.530 8.135 8.470 3,189,626 -0.05(-0.59%)
Jun 13, 2018 8.740 8.830 8.450 8.520 2,307,617 -0.25(-2.85%)
Jun 12, 2018 9.090 9.180 8.700 8.770 4,816,430 -0.31(-3.41%)
Jun 11, 2018 9.050 9.180 8.950 9.080 1,723,955 +0.02(+0.22%)
Jun 08, 2018 8.850 9.120 8.830 9.060 1,869,403 +0.19(+2.14%)
Jun 07, 2018 8.920 9.168 8.870 8.870 2,064,715 -0.03(-0.34%)
Jun 06, 2018 8.820 8.900 2,217,819 -0.01(-0.11%)
Jun 05, 2018 8.640 9.000 8.530 8.910 3,307,204 +0.25(+2.89%)
Jun 04, 2018 8.450 8.775 8.450 8.660 4,555,057 +0.24(+2.85%)
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.