Skip to main content

Chico's Fas (NY: CHS )

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.491 9.564 9.410 9.443 2,011,362 -0.05(-0.51%)
Oct 28, 2016 9.491 9.637 9.370 9.491 1,895,679 -0.01(-0.09%)
Oct 27, 2016 9.694 9.718 9.435 9.499 1,613,374 -0.19(-2.00%)
Oct 26, 2016 9.710 9.872 9.686 9.694 1,170,412 -0.07(-0.75%)
Oct 25, 2016 9.702 9.791 9.629 9.766 1,495,785 -0.05(-0.49%)
Oct 24, 2016 9.799 9.944 9.718 9.815 1,230,070 +0.14(+1.42%)
Oct 21, 2016 9.548 9.722 9.532 9.677 1,761,581 +0.06(+0.59%)
Oct 20, 2016 9.677 9.746 9.605 9.621 2,058,878 -0.11(-1.16%)
Oct 19, 2016 9.686 9.771 9.572 9.734 1,703,748 +0.09(+0.92%)
Oct 18, 2016 9.799 9.807 9.597 9.645 1,984,204 -0.06(-0.67%)
Oct 17, 2016 9.847 9.944 9.702 9.710 2,211,000 -0.16(-1.64%)
Oct 14, 2016 9.831 9.989 9.791 9.872 1,569,647 +0.05(+0.49%)
Oct 13, 2016 9.969 10.04 9.795 9.823 1,756,486 -0.21(-2.10%)
Oct 12, 2016 9.936 10.17 9.888 10.03 1,285,285 +0.13(+1.31%)
Oct 11, 2016 10.08 10.15 9.847 9.904 1,696,301 -0.18(-1.77%)
Oct 10, 2016 10.04 10.23 10.03 10.08 1,412,743 +0.04(+0.40%)
Oct 07, 2016 9.985 10.19 9.920 10.04 1,909,459 +0.17(+1.72%)
Oct 06, 2016 9.847 9.892 9.702 9.872 2,070,799 +0.00(+0.00%)
Oct 05, 2016 9.661 10.02 9.653 9.872 2,574,017 +0.25(+2.61%)
Oct 04, 2016 9.524 9.682 9.499 9.621 1,510,026 +0.13(+1.36%)
Oct 03, 2016 9.613 9.629 9.475 9.491 1,699,452 -0.14(-1.43%)
Sep 30, 2016 9.766 9.783 9.588 9.629 2,511,081 -0.04(-0.42%)
Sep 29, 2016 9.750 10.01 9.649 9.669 3,848,626 -0.06(-0.66%)
Sep 28, 2016 9.888 9.936 9.637 9.734 2,268,277 -0.19(-1.96%)
Sep 27, 2016 9.969 10.07 9.928 9.928 1,441,121 -0.01(-0.08%)
Sep 26, 2016 10.06 10.20 9.936 9.936 1,899,157 -0.21(-2.07%)
Sep 23, 2016 9.904 10.17 9.904 10.15 2,522,308 +0.19(+1.87%)
Sep 22, 2016 9.807 9.985 9.775 9.961 1,846,210 +0.19(+1.99%)
Sep 21, 2016 9.766 9.791 9.637 9.766 1,578,521 +0.07(+0.75%)
Sep 20, 2016 9.855 9.928 9.677 9.694 2,313,937 -0.30(-3.00%)
Sep 19, 2016 10.05 10.18 9.969 9.993 2,318,156 -0.04(-0.40%)
Sep 16, 2016 9.936 10.07 9.839 10.03 4,468,037 +0.09(+0.89%)
Sep 15, 2016 9.766 9.981 9.718 9.944 2,389,848 +0.11(+1.15%)
Sep 14, 2016 9.912 9.989 9.758 9.831 1,854,149 -0.06(-0.57%)
Sep 13, 2016 10.03 10.15 9.783 9.888 2,284,443 -0.25(-2.47%)
Sep 12, 2016 9.928 10.15 9.904 10.14 2,190,646 +0.12(+1.21%)
Sep 09, 2016 10.11 10.17 10.01 10.02 1,964,932 -0.16(-1.59%)
Sep 08, 2016 10.08 10.24 10.08 10.18 1,823,589 +0.05(+0.48%)
Sep 07, 2016 10.12 10.16 9.962 10.13 2,185,033 +0.02(+0.24%)
Sep 06, 2016 10.15 10.19 10.03 10.11 3,295,485 -0.05(-0.47%)
Sep 02, 2016 9.946 10.15 10.15 10.15 2,905,660 +0.23(+2.27%)
Sep 01, 2016 10.25 10.25 9.849 9.930 5,955,754 -0.27(-2.60%)
Aug 31, 2016 9.729 10.52 9.688 10.19 17,346,388 +1.11(+12.21%)
Aug 30, 2016 9.479 9.503 9.021 9.085 6,940,350 -0.43(-4.48%)
Aug 29, 2016 9.439 9.520 9.375 9.512 2,567,647 +0.07(+0.77%)
Aug 26, 2016 9.503 9.560 9.302 9.439 3,266,552 -0.02(-0.17%)
Aug 25, 2016 9.423 9.632 9.343 9.455 2,707,417 +0.10(+1.03%)
Aug 24, 2016 9.520 9.624 9.335 9.359 7,286,072 -0.21(-2.18%)
Aug 23, 2016 9.471 9.600 9.455 9.568 1,089,498 +0.16(+1.71%)
Aug 22, 2016 9.520 9.520 9.327 9.407 1,479,935 -0.13(-1.35%)
Aug 19, 2016 9.528 9.592 9.431 9.536 1,387,126 +0.00(+0.00%)
Aug 18, 2016 9.278 9.576 9.230 9.536 1,556,101 +0.35(+3.76%)
Aug 17, 2016 9.214 9.343 9.142 9.190 1,996,047 -0.09(-0.95%)
Aug 16, 2016 9.351 9.407 9.214 9.278 1,254,521 -0.08(-0.86%)
Aug 15, 2016 9.399 9.479 9.351 9.359 2,133,129 +0.02(+0.26%)
Aug 12, 2016 9.359 9.447 9.302 9.335 1,827,130 -0.03(-0.34%)
Aug 11, 2016 9.206 9.463 9.118 9.367 3,053,958 +0.33(+3.65%)
Aug 10, 2016 9.126 9.234 9.025 9.037 910,208 -0.04(-0.44%)
Aug 09, 2016 9.286 9.335 9.061 9.077 1,527,772 -0.34(-3.59%)
Aug 08, 2016 9.471 9.568 9.379 9.415 784,163 -0.03(-0.34%)
Aug 05, 2016 9.126 9.512 9.101 9.447 2,439,012 +0.40(+4.44%)
Aug 04, 2016 9.005 9.198 9.005 9.045 3,171,749 +0.02(+0.18%)
Aug 03, 2016 8.941 9.170 8.603 9.029 3,227,461 -0.03(-0.35%)
Aug 02, 2016 9.479 9.479 9.021 9.061 2,200,457 -0.40(-4.25%)
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.