Skip to main content

Chico's Fas (NY: CHS )

5.870 -0.070 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.68 11.84 11.63 11.70 4,269,482 +0.02(+0.20%)
Aug 28, 2015 11.69 11.76 11.61 11.67 3,230,773 -0.02(-0.13%)
Aug 27, 2015 11.70 11.84 11.54 11.69 5,639,162 +0.12(+1.02%)
Aug 26, 2015 11.69 11.77 11.19 11.57 6,320,356 +0.72(+6.65%)
Aug 25, 2015 11.06 11.26 10.82 10.85 7,621,288 +0.05(+0.51%)
Aug 24, 2015 10.75 11.15 10.39 10.79 5,393,476 -0.35(-3.10%)
Aug 21, 2015 11.08 11.40 11.05 11.14 2,684,599 -0.25(-2.20%)
Aug 20, 2015 11.63 11.66 11.39 11.39 2,422,811 -0.31(-2.68%)
Aug 19, 2015 11.71 11.80 11.57 11.70 1,661,113 -0.03(-0.27%)
Aug 18, 2015 11.84 11.86 11.71 11.73 1,446,131 -0.11(-0.93%)
Aug 17, 2015 11.78 11.87 11.70 11.84 2,112,272 +0.06(+0.53%)
Aug 14, 2015 11.71 11.85 11.68 11.78 2,953,970 +0.02(+0.13%)
Aug 13, 2015 11.84 11.92 11.73 11.77 1,906,627 -0.15(-1.25%)
Aug 12, 2015 11.85 11.96 11.60 11.92 2,803,011 -0.04(-0.33%)
Aug 11, 2015 11.86 11.98 11.81 11.95 1,872,115 +0.01(+0.07%)
Aug 10, 2015 11.69 11.97 11.69 11.95 2,014,413 +0.27(+2.35%)
Aug 07, 2015 11.79 11.89 11.67 11.67 2,767,559 -0.16(-1.39%)
Aug 06, 2015 11.81 11.88 11.69 11.84 2,542,024 +0.05(+0.40%)
Aug 05, 2015 11.76 11.92 11.76 11.79 1,593,334 +0.09(+0.74%)
Aug 04, 2015 11.77 11.85 11.66 11.70 2,503,420 -0.04(-0.33%)
Aug 03, 2015 11.93 11.93 11.68 11.74 1,679,431 -0.20(-1.64%)
Jul 31, 2015 11.96 12.02 11.87 11.94 1,375,129 -0.02(-0.13%)
Jul 30, 2015 11.78 11.97 11.76 11.95 3,994,399 +0.11(+0.93%)
Jul 29, 2015 11.69 11.87 11.69 11.84 2,627,098 +0.09(+0.80%)
Jul 28, 2015 11.74 11.88 11.59 11.75 3,419,796 +0.01(+0.07%)
Jul 27, 2015 11.87 11.88 11.70 11.74 2,363,282 -0.18(-1.51%)
Jul 24, 2015 12.05 12.10 11.88 11.92 2,580,954 -0.16(-1.30%)
Jul 23, 2015 12.24 12.24 12.06 12.08 1,956,101 -0.11(-0.90%)
Jul 22, 2015 12.08 12.25 12.07 12.19 1,653,582 +0.03(+0.26%)
Jul 21, 2015 12.24 12.32 12.13 12.16 2,412,801 -0.11(-0.89%)
Jul 20, 2015 12.35 12.38 12.20 12.27 1,855,838 -0.09(-0.76%)
Jul 17, 2015 12.54 12.57 12.31 12.36 2,470,580 -0.20(-1.56%)
Jul 16, 2015 12.50 12.61 12.40 12.56 2,139,528 +0.07(+0.57%)
Jul 15, 2015 12.59 12.62 12.48 12.49 2,693,210 -0.12(-0.93%)
Jul 14, 2015 12.74 12.78 12.59 12.61 2,654,348 -0.14(-1.11%)
Jul 13, 2015 12.75 12.79 12.58 12.75 4,617,877 +0.03(+0.25%)
Jul 10, 2015 12.64 12.75 12.63 12.72 3,247,478 +0.13(+1.06%)
Jul 09, 2015 12.71 12.77 12.53 12.58 4,270,948 -0.05(-0.44%)
Jul 08, 2015 12.86 12.94 12.62 12.64 3,694,894 -0.29(-2.24%)
Jul 07, 2015 12.83 12.94 12.48 12.93 6,612,126 +0.09(+0.73%)
Jul 06, 2015 12.64 12.95 12.48 12.83 8,244,676 -0.16(-1.21%)
Jul 02, 2015 13.06 12.99 12.99 12.99 1,944,502 -0.09(-0.66%)
Jul 01, 2015 13.15 13.18 13.04 13.08 3,446,651 +0.03(+0.24%)
Jun 30, 2015 13.15 13.15 12.88 13.04 5,045,643 -0.05(-0.36%)
Jun 29, 2015 13.22 13.25 12.94 13.09 7,267,575 -0.18(-1.36%)
Jun 26, 2015 13.28 13.32 13.16 13.27 14,747,136 +0.02(+0.18%)
Jun 25, 2015 13.39 13.48 13.21 13.25 2,521,483 -0.14(-1.05%)
Jun 24, 2015 13.50 13.55 13.38 13.39 2,066,207 -0.09(-0.70%)
Jun 23, 2015 13.34 13.49 13.31 13.48 2,413,482 +0.16(+1.18%)
Jun 22, 2015 13.30 13.36 13.26 13.33 2,267,660 +0.11(+0.83%)
Jun 19, 2015 13.23 13.35 13.15 13.22 3,825,911 +0.01(+0.06%)
Jun 18, 2015 13.16 13.33 13.16 13.21 1,623,428 +0.06(+0.48%)
Jun 17, 2015 13.17 13.23 13.05 13.15 1,494,867 -0.04(-0.30%)
Jun 16, 2015 13.12 13.28 13.06 13.19 2,623,158 +0.07(+0.54%)
Jun 15, 2015 13.00 13.15 12.93 13.12 2,943,371 +0.05(+0.42%)
Jun 12, 2015 12.96 13.11 12.90 13.06 1,914,063 +0.09(+0.67%)
Jun 11, 2015 12.97 13.02 12.89 12.97 1,920,405 +0.05(+0.35%)
Jun 10, 2015 12.90 13.03 12.89 12.93 1,869,898 +0.04(+0.30%)
Jun 09, 2015 13.02 13.09 12.86 12.89 2,896,598 -0.16(-1.20%)
Jun 08, 2015 13.02 13.09 12.98 13.05 1,594,255 +0.00(+0.00%)
Jun 05, 2015 13.07 13.12 12.96 13.05 1,472,565 -0.07(-0.54%)
Jun 04, 2015 13.09 13.18 12.96 13.12 2,281,114 +0.00(+0.00%)
Jun 03, 2015 13.03 13.16 12.97 13.12 2,239,892 +0.11(+0.84%)
Jun 02, 2015 12.97 13.15 12.84 13.01 1,988,742 +0.02(+0.12%)
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.