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 30, 2019 3.150 3.260 3.100 3.120 2,553,900 -0.04(-1.27%)
Aug 29, 2019 3.040 3.220 2.800 3.160 5,729,498 +0.11(+3.61%)
Aug 28, 2019 2.520 3.120 2.330 3.050 8,454,394 +0.53(+21.03%)
Aug 27, 2019 3.070 3.070 2.440 2.520 6,035,872 -0.52(-17.11%)
Aug 26, 2019 3.000 3.050 2.955 3.040 3,468,930 +0.10(+3.40%)
Aug 23, 2019 3.250 3.260 2.910 2.940 2,183,000 -0.34(-10.37%)
Aug 22, 2019 3.290 3.380 3.260 3.280 1,915,553 -0.02(-0.61%)
Aug 21, 2019 3.250 3.330 3.170 3.300 1,889,466 +0.09(+2.80%)
Aug 20, 2019 3.150 3.210 3.090 3.210 1,326,845 +0.03(+0.94%)
Aug 19, 2019 3.070 3.260 3.058 3.180 1,770,749 +0.11(+3.58%)
Aug 16, 2019 2.860 3.100 2.830 3.070 2,190,400 +0.24(+8.48%)
Aug 15, 2019 3.010 3.036 2.790 2.830 2,249,733 -0.15(-5.03%)
Aug 14, 2019 3.100 3.160 2.950 2.980 1,968,456 -0.25(-7.74%)
Aug 13, 2019 3.020 3.390 2.970 3.230 2,047,027 +0.18(+5.90%)
Aug 12, 2019 3.070 3.100 2.970 3.050 1,161,037 -0.03(-0.97%)
Aug 09, 2019 3.220 3.220 3.065 3.080 1,354,400 -0.15(-4.64%)
Aug 08, 2019 3.230 3.270 3.150 3.230 1,439,663 +0.02(+0.62%)
Aug 07, 2019 3.100 3.230 3.060 3.210 1,552,786 +0.07(+2.23%)
Aug 06, 2019 2.930 3.170 2.930 3.140 1,969,194 +0.22(+7.53%)
Aug 05, 2019 2.900 2.940 2.800 2.920 2,024,707 +0.00(+0.00%)
Aug 02, 2019 2.930 3.030 2.850 2.920 2,132,500 -0.02(-0.68%)
Aug 01, 2019 3.190 3.270 2.880 2.940 2,996,499 -0.25(-7.84%)
Jul 31, 2019 3.140 3.250 3.120 3.190 2,364,332 +0.03(+0.95%)
Jul 30, 2019 3.170 3.200 3.120 3.160 1,359,272 -0.04(-1.25%)
Jul 29, 2019 3.150 3.220 3.090 3.200 1,507,645 +0.04(+1.27%)
Jul 26, 2019 3.210 3.220 3.065 3.160 1,411,500 -0.04(-1.25%)
Jul 25, 2019 3.260 3.315 3.170 3.200 1,416,581 -0.07(-2.14%)
Jul 24, 2019 3.200 3.340 3.200 3.270 1,654,345 +0.08(+2.51%)
Jul 23, 2019 3.260 3.330 3.190 3.190 1,846,563 -0.06(-1.85%)
Jul 22, 2019 3.260 3.360 3.210 3.250 1,481,909 -0.01(-0.31%)
Jul 19, 2019 3.240 3.345 3.170 3.260 2,789,700 +0.03(+0.93%)
Jul 18, 2019 3.400 3.410 3.220 3.230 2,034,481 -0.19(-5.56%)
Jul 17, 2019 3.480 3.530 3.410 3.420 1,563,459 -0.07(-2.01%)
Jul 16, 2019 3.450 3.520 3.425 3.490 1,746,586 +0.03(+0.87%)
Jul 15, 2019 3.480 3.560 3.365 3.460 1,605,587 -0.02(-0.57%)
Jul 12, 2019 3.360 3.510 3.320 3.480 2,227,700 +0.12(+3.57%)
Jul 11, 2019 3.390 3.440 3.270 3.360 1,832,108 +0.00(+0.00%)
Jul 10, 2019 3.410 3.430 3.315 3.360 2,341,121 -0.05(-1.47%)
Jul 09, 2019 3.440 3.500 3.340 3.410 2,011,370 -0.03(-0.87%)
Jul 08, 2019 3.450 3.490 3.350 3.440 2,105,937 -0.02(-0.58%)
Jul 05, 2019 3.290 3.480 3.260 3.460 1,389,400 +0.14(+4.22%)
Jul 03, 2019 3.270 3.330 3.230 3.320 1,064,600 +0.07(+2.15%)
Jul 02, 2019 3.370 3.410 3.210 3.250 1,724,053 -0.11(-3.27%)
Jul 01, 2019 3.390 3.490 3.300 3.360 2,123,566 -0.01(-0.30%)
Jun 28, 2019 3.290 3.420 3.280 3.370 4,096,800 +0.08(+2.43%)
Jun 27, 2019 3.190 3.310 3.145 3.290 1,866,461 +0.12(+3.79%)
Jun 26, 2019 3.200 3.320 3.170 3.170 2,147,420 -0.02(-0.63%)
Jun 25, 2019 3.310 3.350 3.190 3.190 2,140,928 -0.13(-3.92%)
Jun 24, 2019 3.370 3.410 3.290 3.320 2,183,050 -0.06(-1.78%)
Jun 21, 2019 3.320 3.430 3.245 3.380 5,108,800 +0.03(+0.90%)
Jun 20, 2019 3.240 3.420 3.140 3.350 3,295,684 +0.14(+4.36%)
Jun 19, 2019 3.110 3.300 2.975 3.210 6,898,981 +0.10(+3.22%)
Jun 18, 2019 3.270 3.380 3.095 3.110 3,701,651 -0.06(-1.89%)
Jun 17, 2019 3.360 3.370 3.145 3.170 4,481,803 -0.20(-5.93%)
Jun 14, 2019 3.550 3.560 3.350 3.370 2,880,900 -0.12(-3.44%)
Jun 13, 2019 3.570 3.635 3.490 3.490 3,487,140 -0.06(-1.69%)
Jun 12, 2019 3.610 3.670 3.440 3.550 4,603,852 -0.14(-3.79%)
Jun 11, 2019 3.460 4.040 3.460 3.690 7,302,655 +0.28(+8.21%)
Jun 10, 2019 3.430 3.610 3.390 3.410 4,394,465 +0.01(+0.29%)
Jun 07, 2019 3.380 3.500 3.340 3.400 2,945,400 +0.03(+0.89%)
Jun 06, 2019 3.560 3.600 3.340 3.370 3,430,961 -0.20(-5.60%)
Jun 05, 2019 3.770 3.800 3.535 3.570 2,530,539 -0.16(-4.29%)
Jun 04, 2019 3.520 3.750 3.520 3.730 2,861,247 +0.23(+6.57%)
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.