Skip to main content

Chico's Fas (NY: CHS )

5.450 -0.100 (-1.80%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.830 7.830 7.830 0 +0.51(+6.92%)
Aug 30, 2018 7.195 7.564 7.169 7.324 6,432,326 +0.05(+0.71%)
Aug 29, 2018 7.581 7.616 6.955 7.272 9,961,927 -0.31(-4.08%)
Aug 28, 2018 7.710 7.736 7.513 7.581 7,524,036 -0.07(-0.90%)
Aug 27, 2018 8.045 8.071 7.598 7.650 7,245,266 -0.39(-4.81%)
Aug 24, 2018 8.534 8.534 7.959 8.036 4,252,717 -0.53(-6.21%)
Aug 23, 2018 8.603 8.680 8.534 8.569 4,348,086 -0.02(-0.20%)
Aug 22, 2018 8.697 8.852 8.573 8.586 3,469,454 -0.04(-0.50%)
Aug 21, 2018 8.706 8.740 8.560 8.629 3,040,603 -0.09(-1.08%)
Aug 20, 2018 8.732 8.749 8.569 8.723 3,432,333 +0.08(+0.89%)
Aug 17, 2018 8.569 8.706 8.534 8.646 1,641,080 +0.07(+0.80%)
Aug 16, 2018 8.594 8.672 8.466 8.577 1,735,135 +0.06(+0.71%)
Aug 15, 2018 8.758 8.758 8.371 8.517 2,688,254 -0.32(-3.60%)
Aug 14, 2018 8.517 8.964 8.461 8.835 3,491,706 +0.37(+4.36%)
Aug 13, 2018 8.371 8.509 8.260 8.466 2,327,993 +0.15(+1.75%)
Aug 10, 2018 8.157 8.466 8.122 8.320 1,716,670 +0.15(+1.89%)
Aug 09, 2018 8.182 8.363 8.088 8.165 1,895,995 -0.02(-0.21%)
Aug 08, 2018 8.053 8.294 8.053 8.182 2,123,323 +0.15(+1.82%)
Aug 07, 2018 8.019 8.114 7.882 8.036 2,746,782 +0.04(+0.54%)
Aug 06, 2018 7.890 7.993 7.762 7.993 1,903,176 +0.11(+1.42%)
Aug 03, 2018 7.564 7.890 7.564 7.882 3,117,122 +0.36(+4.79%)
Aug 02, 2018 7.401 7.556 7.289 7.521 2,214,669 +0.07(+0.92%)
Aug 01, 2018 7.470 7.521 7.345 7.452 2,115,738 -0.02(-0.23%)
Jul 31, 2018 7.616 7.680 7.461 7.470 2,432,027 -0.16(-2.14%)
Jul 30, 2018 7.392 7.732 7.392 7.633 2,845,223 +0.23(+3.13%)
Jul 27, 2018 7.701 7.770 7.397 7.401 2,322,671 -0.29(-3.79%)
Jul 26, 2018 7.573 7.873 7.564 7.693 2,846,787 +0.14(+1.82%)
Jul 25, 2018 7.358 7.564 7.358 7.556 2,506,522 +0.15(+2.09%)
Jul 24, 2018 7.744 7.873 7.380 7.401 3,634,478 -0.33(-4.33%)
Jul 23, 2018 7.659 7.804 7.591 7.736 2,035,852 +0.08(+1.01%)
Jul 20, 2018 7.684 7.787 7.637 7.659 1,632,805 -0.01(-0.11%)
Jul 19, 2018 7.564 7.732 7.487 7.667 3,107,748 +0.10(+1.36%)
Jul 18, 2018 7.392 7.603 7.392 7.564 2,289,594 +0.17(+2.32%)
Jul 17, 2018 7.100 7.452 7.066 7.392 4,046,911 +0.31(+4.36%)
Jul 16, 2018 6.912 7.161 6.800 7.083 2,013,013 +0.16(+2.36%)
Jul 13, 2018 6.800 6.993 6.800 6.920 2,253,468 +0.09(+1.26%)
Jul 12, 2018 7.015 7.066 6.740 6.834 2,701,763 -0.21(-2.93%)
Jul 11, 2018 6.972 7.143 6.912 7.040 6,155,721 +0.05(+0.74%)
Jul 10, 2018 7.126 7.203 6.920 6.989 5,900,770 -0.16(-2.28%)
Jul 09, 2018 7.298 7.298 7.126 7.152 2,334,566 -0.09(-1.30%)
Jul 06, 2018 7.298 7.328 7.215 7.246 1,571,224 -0.03(-0.47%)
Jul 05, 2018 7.272 7.367 7.221 7.281 2,837,484 +0.03(+0.47%)
Jul 03, 2018 7.246 7.246 7.246 0 +0.13(+1.81%)
Jul 02, 2018 6.963 7.165 6.791 7.118 3,420,027 +0.13(+1.84%)
Jun 29, 2018 7.238 7.281 6.963 6.989 4,110,398 -0.22(-3.10%)
Jun 28, 2018 7.161 7.289 7.100 7.212 2,429,618 +0.09(+1.20%)
Jun 27, 2018 7.272 7.556 7.126 7.126 2,765,434 -0.20(-2.70%)
Jun 26, 2018 7.272 7.349 7.173 7.324 2,974,441 +0.04(+0.59%)
Jun 25, 2018 7.264 7.422 7.238 7.281 2,120,227 -0.02(-0.24%)
Jun 22, 2018 7.564 7.564 7.195 7.298 3,463,105 -0.21(-2.86%)
Jun 21, 2018 7.349 7.581 7.332 7.513 2,782,629 +0.14(+1.86%)
Jun 20, 2018 7.298 7.410 7.221 7.375 2,164,764 +0.13(+1.78%)
Jun 19, 2018 7.195 7.281 7.161 7.246 2,873,070 +0.00(+0.00%)
Jun 18, 2018 7.221 7.307 7.186 7.246 1,999,086 +0.00(+0.00%)
Jun 15, 2018 7.272 7.272 7.246 3,261,278 +0.05(+0.66%)
Jun 14, 2018 7.208 7.250 6.914 7.199 3,752,659 -0.04(-0.59%)
Jun 13, 2018 7.429 7.505 7.182 7.242 2,714,957 -0.21(-2.85%)
Jun 12, 2018 7.726 7.803 7.395 7.454 5,666,626 -0.26(-3.41%)
Jun 11, 2018 7.692 7.803 7.607 7.718 2,028,267 +0.02(+0.22%)
Jun 08, 2018 7.522 7.752 7.505 7.701 2,199,390 +0.16(+2.14%)
Jun 07, 2018 7.582 7.792 7.539 7.539 2,429,178 -0.03(-0.34%)
Jun 06, 2018 7.497 7.565 2,609,308 -0.01(-0.11%)
Jun 05, 2018 7.344 7.650 7.250 7.573 3,890,991 +0.21(+2.89%)
Jun 04, 2018 7.182 7.458 7.182 7.361 5,359,116 +0.20(+2.85%)
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.