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 31, 2012 18.84 18.98 18.61 18.94 2,477,947 +0.16(+0.85%)
Aug 30, 2012 18.82 18.95 18.69 18.78 3,440,552 -0.12(-0.63%)
Aug 29, 2012 18.79 19.06 18.70 18.90 3,330,519 +0.26(+1.39%)
Aug 27, 2012 18.53 18.77 18.44 18.64 3,811,764 +0.12(+0.65%)
Aug 24, 2012 18.00 18.56 17.97 18.52 3,300,133 +0.47(+2.60%)
Aug 23, 2012 18.20 18.34 17.91 18.05 4,146,577 -0.16(-0.88%)
Aug 22, 2012 18.35 18.58 18.00 18.21 12,235,176 +1.13(+6.62%)
Aug 21, 2012 16.58 17.08 16.52 17.08 6,317,236 +0.59(+3.58%)
Aug 20, 2012 16.84 16.95 16.43 16.49 2,567,180 -0.31(-1.85%)
Aug 17, 2012 16.27 16.85 16.27 16.80 3,955,665 +0.68(+4.22%)
Aug 16, 2012 16.00 16.18 15.95 16.12 1,371,080 +0.07(+0.44%)
Aug 15, 2012 15.88 16.09 15.88 16.05 2,287,594 +0.15(+0.94%)
Aug 14, 2012 15.80 16.01 15.76 15.90 1,954,440 +0.23(+1.47%)
Aug 13, 2012 15.77 15.84 15.49 15.67 1,968,084 -0.09(-0.57%)
Aug 10, 2012 15.92 16.00 15.68 15.76 1,803,788 -0.24(-1.50%)
Aug 09, 2012 15.98 16.08 15.92 16.00 1,820,972 +0.01(+0.06%)
Aug 08, 2012 15.96 16.10 15.89 15.99 1,285,440 +0.04(+0.25%)
Aug 07, 2012 15.85 16.19 15.83 15.95 2,149,340 +0.25(+1.59%)
Aug 06, 2012 15.77 15.90 15.70 15.70 1,419,498 +0.04(+0.26%)
Aug 03, 2012 15.33 15.74 15.26 15.66 1,403,083 +0.57(+3.78%)
Aug 02, 2012 15.23 15.40 14.92 15.09 1,642,614 -0.27(-1.76%)
Aug 01, 2012 15.38 15.54 15.29 15.36 1,941,506 +0.04(+0.26%)
Jul 31, 2012 15.35 15.52 15.22 15.32 1,863,213 -0.11(-0.71%)
Jul 30, 2012 15.46 15.65 15.36 15.43 4,016,904 +0.22(+1.45%)
Jul 27, 2012 15.01 15.37 15.00 15.21 3,127,002 +0.25(+1.64%)
Jul 26, 2012 14.80 15.11 14.53 14.96 5,614,492 +0.07(+0.50%)
Jul 25, 2012 14.52 15.07 14.51 14.89 2,118,778 +0.42(+2.90%)
Jul 24, 2012 14.61 14.65 14.33 14.47 2,537,401 -0.12(-0.82%)
Jul 23, 2012 14.71 14.76 14.46 14.59 1,684,402 -0.36(-2.41%)
Jul 20, 2012 15.18 15.18 14.89 14.95 1,259,724 -0.29(-1.94%)
Jul 19, 2012 15.21 15.41 15.16 15.24 1,705,644 +0.05(+0.36%)
Jul 18, 2012 14.81 15.24 14.79 15.19 1,801,948 +0.33(+2.22%)
Jul 17, 2012 14.91 15.02 14.75 14.86 1,562,514 -0.02(-0.13%)
Jul 16, 2012 14.87 15.05 14.69 14.88 1,533,748 -0.08(-0.53%)
Jul 13, 2012 14.55 14.99 14.52 14.96 1,665,502 +0.46(+3.17%)
Jul 12, 2012 14.40 14.62 14.28 14.50 1,959,028 -0.03(-0.21%)
Jul 11, 2012 14.65 14.76 14.40 14.53 1,754,591 -0.11(-0.75%)
Jul 10, 2012 14.76 14.88 14.51 14.64 1,555,128 -0.06(-0.41%)
Jul 09, 2012 14.81 14.86 14.62 14.70 1,528,955 -0.15(-1.01%)
Jul 06, 2012 14.99 15.13 14.78 14.85 2,039,437 -0.30(-1.98%)
Jul 05, 2012 14.84 15.19 14.84 15.15 2,717,140 +0.27(+1.81%)
Jul 03, 2012 14.87 15.07 14.69 14.88 1,278,904 +0.05(+0.34%)
Jul 02, 2012 14.84 15.00 14.65 14.83 2,350,143 -0.01(-0.07%)
Jun 29, 2012 14.47 14.90 14.36 14.84 3,291,823 +0.62(+4.36%)
Jun 28, 2012 14.13 14.31 13.97 14.22 1,986,668 -0.05(-0.35%)
Jun 27, 2012 14.09 14.34 14.04 14.27 2,627,673 +0.17(+1.21%)
Jun 26, 2012 13.95 14.13 13.86 14.10 2,165,973 +0.15(+1.08%)
Jun 25, 2012 13.79 14.03 13.76 13.95 2,573,957 -0.05(-0.36%)
Jun 22, 2012 14.02 14.08 13.95 14.00 3,251,436 +0.01(+0.07%)
Jun 21, 2012 14.21 14.23 13.91 13.99 2,363,458 -0.20(-1.41%)
Jun 20, 2012 14.07 14.27 13.89 14.19 2,364,297 +0.13(+0.92%)
Jun 19, 2012 13.84 14.18 13.82 14.06 2,836,340 +0.23(+1.66%)
Jun 18, 2012 13.83 13.88 13.52 13.83 2,555,023 -0.11(-0.79%)
Jun 15, 2012 13.70 13.98 13.58 13.94 2,707,678 +0.24(+1.75%)
Jun 14, 2012 13.82 14.33 13.58 13.70 1,995,234 +0.02(+0.15%)
Jun 13, 2012 14.33 14.33 13.60 13.68 3,174,562 -0.73(-5.07%)
Jun 12, 2012 14.24 14.45 14.14 14.41 2,395,435 +0.27(+1.91%)
Jun 11, 2012 14.55 14.59 14.14 14.14 2,523,925 -0.29(-2.01%)
Jun 08, 2012 14.25 14.50 14.22 14.43 2,676,413 +0.16(+1.12%)
Jun 07, 2012 14.51 14.64 14.03 14.27 2,741,141 -0.17(-1.18%)
Jun 06, 2012 14.62 14.74 14.28 14.44 2,873,682 -0.04(-0.28%)
Jun 05, 2012 14.02 14.57 14.00 14.48 3,723,200 +0.45(+3.21%)
Jun 04, 2012 14.17 14.33 13.79 14.03 2,619,558 -0.15(-1.06%)
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.