Skip to main content

Chico's Fas (NY: CHS )

5.380 -0.240 (-4.27%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.093 6.373 6.018 6.340 4,941,693 +0.13(+2.13%)
Aug 30, 2017 5.837 6.423 5.746 6.208 8,903,753 -0.26(-3.96%)
Aug 29, 2017 6.613 6.770 6.464 6.464 6,309,957 -0.23(-3.45%)
Aug 28, 2017 6.753 6.817 6.621 6.695 4,753,349 -0.06(-0.86%)
Aug 25, 2017 6.382 6.906 6.365 6.753 4,698,690 +0.40(+6.23%)
Aug 24, 2017 6.473 6.671 6.316 6.357 5,596,197 +0.03(+0.52%)
Aug 23, 2017 6.390 6.530 6.307 6.324 3,085,248 +0.01(+0.13%)
Aug 22, 2017 6.357 6.431 6.258 6.316 4,550,326 +0.03(+0.53%)
Aug 21, 2017 6.423 6.440 6.208 6.283 4,161,396 -0.17(-2.69%)
Aug 18, 2017 6.423 6.621 6.373 6.456 3,402,265 -0.04(-0.64%)
Aug 17, 2017 6.448 6.704 6.398 6.497 2,384,128 -0.06(-0.88%)
Aug 16, 2017 6.489 6.662 6.477 6.555 2,894,453 +0.16(+2.45%)
Aug 15, 2017 6.662 6.662 6.390 6.398 2,992,597 -0.26(-3.85%)
Aug 14, 2017 6.976 7.017 6.646 6.654 3,768,043 -0.29(-4.16%)
Aug 11, 2017 6.828 7.001 6.819 6.943 2,935,302 +0.02(+0.36%)
Aug 10, 2017 7.348 7.397 6.894 6.918 3,856,539 -0.51(-6.89%)
Aug 09, 2017 7.546 7.554 7.344 7.430 2,015,353 -0.21(-2.70%)
Aug 08, 2017 7.604 7.876 7.604 7.637 1,544,222 +0.12(+1.54%)
Aug 07, 2017 7.612 7.661 7.513 7.521 2,301,012 -0.10(-1.30%)
Aug 04, 2017 7.455 7.670 7.447 7.620 1,418,313 +0.18(+2.44%)
Aug 03, 2017 7.405 7.670 7.397 7.438 1,656,101 -0.03(-0.44%)
Aug 02, 2017 7.678 7.678 7.438 7.471 1,779,978 -0.17(-2.27%)
Aug 01, 2017 7.604 7.653 7.410 7.645 2,256,098 +0.09(+1.20%)
Jul 31, 2017 7.505 7.587 7.372 7.554 1,735,804 +0.08(+1.10%)
Jul 28, 2017 7.628 7.628 7.397 7.471 1,681,100 -0.18(-2.37%)
Jul 27, 2017 7.422 7.670 7.348 7.653 2,249,739 +0.26(+3.58%)
Jul 26, 2017 7.480 7.521 7.319 7.389 2,506,586 -0.07(-1.00%)
Jul 25, 2017 7.158 7.513 7.108 7.463 3,110,098 +0.37(+5.24%)
Jul 24, 2017 7.306 7.381 7.059 7.092 2,749,079 -0.27(-3.70%)
Jul 21, 2017 7.430 7.488 7.282 7.364 1,801,073 -0.01(-0.11%)
Jul 20, 2017 7.191 7.480 7.174 7.372 3,898,975 +0.19(+2.64%)
Jul 19, 2017 7.183 7.249 7.026 7.183 4,066,550 +0.00(+0.00%)
Jul 18, 2017 7.240 7.249 7.133 7.183 30,353,074 -0.09(-1.25%)
Jul 17, 2017 7.183 7.397 7.183 7.273 2,747,286 +0.11(+1.50%)
Jul 14, 2017 7.381 7.389 7.133 7.166 2,556,678 -0.17(-2.25%)
Jul 13, 2017 7.125 7.364 7.063 7.331 3,494,975 +0.26(+3.74%)
Jul 12, 2017 7.150 7.249 7.034 7.067 3,440,516 -0.03(-0.47%)
Jul 11, 2017 7.232 7.273 7.046 7.100 3,779,829 -0.13(-1.83%)
Jul 10, 2017 7.471 7.571 7.199 7.232 3,589,161 -0.32(-4.26%)
Jul 07, 2017 7.554 7.620 7.451 7.554 2,338,306 +0.02(+0.33%)
Jul 06, 2017 7.752 7.785 7.505 7.529 2,303,493 -0.27(-3.49%)
Jul 05, 2017 7.884 7.950 7.719 7.802 2,661,050 -0.17(-2.07%)
Jul 03, 2017 7.810 8.041 7.810 7.967 1,166,136 +0.19(+2.44%)
Jun 30, 2017 7.810 7.843 7.599 7.777 3,031,675 +0.01(+0.11%)
Jun 29, 2017 7.595 7.893 7.595 7.769 2,436,270 +0.18(+2.39%)
Jun 28, 2017 7.628 7.793 7.554 7.587 2,439,325 +0.00(+0.00%)
Jun 27, 2017 7.538 7.682 7.521 7.587 2,518,060 +0.05(+0.66%)
Jun 26, 2017 7.389 7.595 7.323 7.538 2,810,483 +0.22(+3.05%)
Jun 23, 2017 7.232 7.352 7.158 7.315 5,393,023 +0.08(+1.14%)
Jun 22, 2017 7.034 7.290 6.976 7.232 2,825,864 +0.24(+3.42%)
Jun 21, 2017 6.984 7.211 6.968 6.993 3,878,744 -0.23(-3.20%)
Jun 20, 2017 7.546 7.579 7.166 7.224 3,802,461 -0.32(-4.27%)
Jun 19, 2017 7.661 7.711 7.414 7.546 3,161,067 -0.09(-1.19%)
Jun 16, 2017 7.463 7.670 7.447 7.637 5,068,491 -0.05(-0.64%)
Jun 15, 2017 7.546 7.744 7.496 7.686 3,670,020 +0.07(+0.98%)
Jun 14, 2017 7.777 7.777 7.505 7.612 2,929,589 -0.17(-2.23%)
Jun 13, 2017 7.744 7.884 7.637 7.785 4,819,376 +0.07(+0.86%)
Jun 12, 2017 7.694 8.058 7.645 7.719 5,531,630 +0.02(+0.32%)
Jun 09, 2017 7.661 7.769 7.496 7.694 6,944,910 +0.05(+0.65%)
Jun 08, 2017 7.727 7.765 7.599 7.645 4,283,747 -0.01(-0.19%)
Jun 07, 2017 7.504 7.668 7.414 7.659 4,556,692 +0.11(+1.52%)
Jun 06, 2017 7.668 7.692 7.471 7.545 6,559,942 -0.20(-2.64%)
Jun 05, 2017 7.717 7.790 7.651 7.749 3,918,718 +0.03(+0.42%)
Jun 02, 2017 7.864 7.888 7.688 7.717 3,877,683 -0.15(-1.87%)
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.