Skip to main content

Chico's Fas (NY: CHS )

5.720 -0.220 (-3.70%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.380 1.410 1.280 1.280 2,499,768 -0.11(-7.91%)
Aug 28, 2020 1.390 1.430 1.365 1.390 818,900 +0.01(+0.72%)
Aug 27, 2020 1.520 1.540 1.365 1.380 2,208,818 -0.19(-12.10%)
Aug 26, 2020 1.320 1.620 1.320 1.570 9,131,684 +0.19(+13.77%)
Aug 25, 2020 1.350 1.370 1.280 1.380 1,493,802 +0.05(+3.76%)
Aug 24, 2020 1.370 1.380 1.290 1.330 1,770,766 +0.00(+0.00%)
Aug 21, 2020 1.410 1.425 1.330 1.330 1,324,400 -0.08(-5.67%)
Aug 20, 2020 1.400 1.440 1.380 1.410 658,405 -0.03(-2.08%)
Aug 19, 2020 1.420 1.460 1.390 1.440 1,102,890 +0.02(+1.41%)
Aug 18, 2020 1.530 1.550 1.410 1.420 1,360,997 -0.12(-7.79%)
Aug 17, 2020 1.520 1.560 1.500 1.540 792,232 +0.01(+0.65%)
Aug 14, 2020 1.530 1.600 1.490 1.530 991,800 -0.01(-0.65%)
Aug 13, 2020 1.510 1.560 1.460 1.540 851,002 +0.02(+1.32%)
Aug 12, 2020 1.560 1.570 1.480 1.520 977,639 -0.01(-0.65%)
Aug 11, 2020 1.490 1.570 1.400 1.530 2,671,169 +0.05(+3.38%)
Aug 10, 2020 1.400 1.480 1.390 1.480 2,961,100 +0.09(+6.47%)
Aug 07, 2020 1.320 1.400 1.290 1.390 896,600 +0.06(+4.51%)
Aug 06, 2020 1.350 1.370 1.310 1.330 610,219 -0.02(-1.48%)
Aug 05, 2020 1.320 1.350 1.290 1.350 1,011,373 +0.04(+3.05%)
Aug 04, 2020 1.270 1.310 1.250 1.310 1,419,152 +0.08(+6.50%)
Aug 03, 2020 1.270 1.290 1.220 1.230 1,407,873 -0.04(-3.15%)
Jul 31, 2020 1.350 1.370 1.250 1.270 1,824,100 -0.09(-6.62%)
Jul 30, 2020 1.380 1.410 1.350 1.360 706,078 -0.07(-4.90%)
Jul 29, 2020 1.350 1.440 1.350 1.430 1,042,637 +0.09(+6.72%)
Jul 28, 2020 1.380 1.400 1.340 1.340 713,815 -0.05(-3.60%)
Jul 27, 2020 1.340 1.400 1.310 1.390 1,229,709 +0.07(+5.30%)
Jul 24, 2020 1.390 1.440 1.320 1.320 913,500 -0.10(-7.04%)
Jul 23, 2020 1.420 1.450 1.370 1.420 1,273,477 +0.01(+0.71%)
Jul 22, 2020 1.400 1.440 1.400 1.410 548,752 -0.02(-1.40%)
Jul 21, 2020 1.370 1.460 1.360 1.430 1,295,634 +0.07(+5.15%)
Jul 20, 2020 1.450 1.450 1.350 1.360 1,490,190 -0.09(-6.21%)
Jul 17, 2020 1.550 1.569 1.450 1.450 1,412,800 -0.12(-7.64%)
Jul 16, 2020 1.510 1.600 1.470 1.570 2,345,988 +0.05(+3.29%)
Jul 15, 2020 1.440 1.530 1.420 1.520 3,701,779 +0.13(+9.35%)
Jul 14, 2020 1.410 1.420 1.340 1.390 2,408,471 -0.03(-2.11%)
Jul 13, 2020 1.340 1.450 1.310 1.420 3,580,003 +0.13(+10.08%)
Jul 10, 2020 1.370 1.450 1.280 1.290 9,159,200 -0.09(-6.52%)
Jul 09, 2020 1.320 1.410 1.240 1.380 4,280,139 +0.03(+2.22%)
Jul 08, 2020 1.320 1.380 1.280 1.350 2,049,796 +0.02(+1.50%)
Jul 07, 2020 1.320 1.357 1.230 1.330 2,791,923 -0.04(-2.92%)
Jul 06, 2020 1.370 1.382 1.300 1.370 1,429,795 +0.04(+3.01%)
Jul 02, 2020 1.360 1.380 1.301 1.330 1,444,400 +0.00(+0.00%)
Jul 01, 2020 1.390 1.450 1.300 1.330 2,326,840 -0.05(-3.62%)
Jun 30, 2020 1.370 1.400 1.310 1.380 2,451,532 +0.05(+3.76%)
Jun 29, 2020 1.270 1.350 1.260 1.330 1,825,538 +0.05(+3.91%)
Jun 26, 2020 1.330 1.330 1.210 1.280 9,896,000 +0.01(+0.79%)
Jun 25, 2020 1.210 1.320 1.200 1.270 2,860,765 +0.02(+1.60%)
Jun 24, 2020 1.330 1.365 1.234 1.250 2,774,718 -0.08(-6.02%)
Jun 23, 2020 1.410 1.420 1.320 1.330 3,535,482 -0.08(-5.67%)
Jun 22, 2020 1.390 1.440 1.360 1.410 2,590,626 +0.02(+1.44%)
Jun 19, 2020 1.430 1.510 1.370 1.390 6,637,900 +0.00(+0.00%)
Jun 18, 2020 1.370 1.460 1.350 1.390 2,530,052 +0.02(+1.46%)
Jun 17, 2020 1.510 1.520 1.370 1.370 2,894,959 -0.15(-9.87%)
Jun 16, 2020 1.600 1.620 1.440 1.520 3,036,402 +0.12(+8.57%)
Jun 15, 2020 1.420 1.420 1.320 1.400 2,915,071 -0.09(-6.04%)
Jun 12, 2020 1.440 1.500 1.350 1.490 2,947,200 +0.18(+13.74%)
Jun 11, 2020 1.350 1.470 1.310 1.310 5,179,985 -0.21(-13.82%)
Jun 10, 2020 1.930 1.950 1.500 1.520 5,817,379 -0.58(-27.62%)
Jun 09, 2020 2.200 2.330 2.040 2.100 5,561,174 -0.30(-12.50%)
Jun 08, 2020 2.260 2.480 2.140 2.400 5,550,163 +0.23(+10.60%)
Jun 05, 2020 2.040 2.250 1.960 2.170 4,855,300 +0.34(+18.58%)
Jun 04, 2020 1.580 1.910 1.570 1.830 4,211,309 +0.27(+17.31%)
Jun 03, 2020 1.500 1.660 1.490 1.560 3,735,236 +0.10(+6.85%)
Jun 02, 2020 1.450 1.500 1.410 1.460 2,587,644 +0.06(+4.29%)
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.