Skip to main content

Chico's Fas (NY: CHS )

5.940 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.39 11.01 10.30 10.97 3,450,058 +0.46(+4.33%)
Jan 30, 2017 10.32 10.53 10.13 10.52 3,187,363 +0.19(+1.81%)
Jan 27, 2017 10.81 10.85 10.29 10.33 3,801,798 -0.48(-4.44%)
Jan 26, 2017 11.12 11.18 10.81 10.81 2,197,649 -0.32(-2.85%)
Jan 25, 2017 11.10 11.19 11.00 11.13 3,183,364 +0.15(+1.33%)
Jan 24, 2017 10.68 10.99 10.68 10.98 1,794,567 +0.28(+2.66%)
Jan 23, 2017 10.64 10.75 10.53 10.70 1,509,002 -0.05(-0.45%)
Jan 20, 2017 10.61 10.77 10.56 10.75 2,040,812 +0.14(+1.30%)
Jan 19, 2017 10.92 11.01 10.55 10.61 2,497,311 -0.33(-3.05%)
Jan 18, 2017 10.94 11.06 10.77 10.94 2,171,006 -0.04(-0.37%)
Jan 17, 2017 11.04 11.47 10.88 10.98 3,469,805 -0.06(-0.52%)
Jan 13, 2017 11.04 11.04 11.04 0 +0.15(+1.42%)
Jan 12, 2017 11.14 11.14 10.85 10.88 4,845,615 -0.31(-2.76%)
Jan 11, 2017 11.36 11.36 11.05 11.19 2,933,141 -0.21(-1.85%)
Jan 10, 2017 11.27 11.63 11.25 11.40 2,354,035 +0.06(+0.50%)
Jan 09, 2017 11.27 11.44 11.27 11.35 1,934,682 -0.06(-0.50%)
Jan 06, 2017 11.62 11.62 11.21 11.40 2,839,636 +0.04(+0.36%)
Jan 05, 2017 11.69 11.69 11.18 11.36 3,813,287 -0.64(-5.35%)
Jan 04, 2017 11.93 12.23 11.87 12.01 3,276,797 +0.20(+1.65%)
Jan 03, 2017 11.82 11.98 11.66 11.81 1,990,553 +0.11(+0.90%)
Dec 30, 2016 11.70 11.70 11.70 0 -0.16(-1.37%)
Dec 29, 2016 11.96 12.09 11.73 11.87 1,342,130 -0.07(-0.61%)
Dec 28, 2016 12.05 12.10 11.84 11.94 1,660,458 -0.03(-0.27%)
Dec 27, 2016 11.97 12.11 11.84 11.97 1,891,425 +0.08(+0.68%)
Dec 23, 2016 11.89 11.89 11.89 0 -0.19(-1.55%)
Dec 22, 2016 12.79 12.79 12.04 12.08 2,846,915 -0.67(-5.23%)
Dec 21, 2016 12.79 12.87 12.67 12.75 1,407,650 -0.15(-1.20%)
Dec 20, 2016 12.93 13.11 12.85 12.90 2,745,299 +0.11(+0.83%)
Dec 19, 2016 12.96 13.04 12.75 12.79 3,034,899 -0.06(-0.51%)
Dec 16, 2016 13.18 13.23 12.80 12.86 5,553,229 -0.27(-2.04%)
Dec 15, 2016 13.27 13.36 13.03 13.13 2,196,195 -0.12(-0.92%)
Dec 14, 2016 13.53 13.58 13.19 13.25 3,004,507 -0.33(-2.40%)
Dec 13, 2016 13.61 13.71 13.31 13.58 3,305,876 +0.19(+1.40%)
Dec 12, 2016 13.46 13.57 13.23 13.39 4,153,046 -0.20(-1.44%)
Dec 09, 2016 13.41 13.62 13.32 13.58 2,803,559 +0.12(+0.91%)
Dec 08, 2016 13.19 13.51 13.06 13.46 3,003,924 +0.34(+2.60%)
Dec 07, 2016 12.87 13.16 12.80 13.12 2,235,003 +0.28(+2.15%)
Dec 06, 2016 12.81 12.92 12.53 12.84 1,857,479 +0.11(+0.89%)
Dec 05, 2016 12.63 12.87 12.58 12.73 2,576,629 +0.20(+1.62%)
Dec 02, 2016 12.47 12.84 12.39 12.53 2,854,233 +0.07(+0.52%)
Dec 01, 2016 12.30 12.71 12.26 12.46 2,400,208 +0.07(+0.59%)
Nov 30, 2016 12.32 12.52 12.15 12.39 3,576,470 +0.05(+0.39%)
Nov 29, 2016 12.47 12.61 12.12 12.34 2,784,389 -0.06(-0.52%)
Nov 28, 2016 12.53 12.57 12.25 12.40 2,760,676 -0.16(-1.29%)
Nov 25, 2016 12.71 12.78 12.57 12.57 1,323,501 -0.04(-0.32%)
Nov 23, 2016 12.61 12.61 12.61 0 -0.22(-1.70%)
Nov 22, 2016 11.63 13.00 11.60 12.83 11,559,247 +1.51(+13.29%)
Nov 21, 2016 11.63 11.72 11.26 11.32 5,436,780 -0.25(-2.17%)
Nov 18, 2016 11.56 11.81 11.40 11.57 3,699,348 -0.13(-1.11%)
Nov 17, 2016 11.61 11.84 11.53 11.70 4,505,974 +0.01(+0.07%)
Nov 16, 2016 11.41 11.81 11.41 11.69 2,290,672 +0.03(+0.28%)
Nov 15, 2016 11.82 11.98 11.45 11.66 3,909,965 -0.31(-2.57%)
Nov 14, 2016 11.33 12.19 11.32 11.97 7,177,562 +0.88(+7.96%)
Nov 11, 2016 10.66 11.13 10.54 11.09 3,000,056 +0.41(+3.87%)
Nov 10, 2016 10.28 10.80 10.25 10.67 4,465,726 +0.60(+5.94%)
Nov 09, 2016 9.354 10.11 9.022 10.07 4,105,278 +0.49(+5.06%)
Nov 08, 2016 9.467 9.694 9.346 9.588 2,180,326 +0.12(+1.28%)
Nov 07, 2016 9.354 9.597 9.313 9.467 2,724,561 +0.29(+3.17%)
Nov 04, 2016 9.143 9.362 9.127 9.176 1,888,804 +0.05(+0.53%)
Nov 03, 2016 9.289 9.321 9.119 9.127 2,368,999 -0.13(-1.40%)
Nov 02, 2016 9.208 9.386 9.208 9.257 2,444,958 -0.02(-0.26%)
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.