Skip to main content

Chico's Fas (NY: CHS )

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.895 2.996 2.849 2.868 2,778,674 -0.04(-1.27%)
Aug 29, 2019 2.794 2.960 2.574 2.904 6,233,763 +0.10(+3.61%)
Aug 28, 2019 2.316 2.868 2.142 2.803 9,198,483 +0.49(+21.03%)
Aug 27, 2019 2.822 2.822 2.243 2.316 6,567,101 -0.48(-17.11%)
Aug 26, 2019 2.757 2.803 2.716 2.794 3,774,237 +0.09(+3.40%)
Aug 23, 2019 2.987 2.996 2.675 2.702 2,375,130 -0.31(-10.37%)
Aug 22, 2019 3.024 3.107 2.996 3.015 2,084,144 -0.02(-0.61%)
Aug 21, 2019 2.987 3.061 2.914 3.033 2,055,761 +0.08(+2.80%)
Aug 20, 2019 2.895 2.950 2.840 2.950 1,443,623 +0.03(+0.94%)
Aug 19, 2019 2.822 2.996 2.811 2.923 1,926,596 +0.10(+3.58%)
Aug 16, 2019 2.629 2.849 2.601 2.822 2,383,181 +0.22(+8.48%)
Aug 15, 2019 2.767 2.791 2.564 2.601 2,447,736 -0.14(-5.03%)
Aug 14, 2019 2.849 2.904 2.711 2.739 2,141,704 -0.23(-7.74%)
Aug 13, 2019 2.776 3.116 2.730 2.969 2,227,190 +0.17(+5.90%)
Aug 12, 2019 2.822 2.849 2.730 2.803 1,263,222 -0.03(-0.97%)
Aug 09, 2019 2.960 2.960 2.817 2.831 1,473,603 -0.14(-4.64%)
Aug 08, 2019 2.969 3.005 2.895 2.969 1,566,370 +0.02(+0.62%)
Aug 07, 2019 2.849 2.969 2.812 2.950 1,689,449 +0.06(+2.23%)
Aug 06, 2019 2.693 2.914 2.693 2.886 2,142,506 +0.20(+7.53%)
Aug 05, 2019 2.665 2.702 2.574 2.684 2,202,905 +0.00(+0.00%)
Aug 02, 2019 2.693 2.785 2.619 2.684 2,320,185 -0.02(-0.68%)
Aug 01, 2019 2.932 3.005 2.647 2.702 3,260,227 -0.23(-7.84%)
Jul 31, 2019 2.886 2.987 2.868 2.932 2,572,421 +0.03(+0.95%)
Jul 30, 2019 2.914 2.941 2.868 2.904 1,478,904 -0.04(-1.25%)
Jul 29, 2019 2.895 2.960 2.840 2.941 1,640,336 +0.04(+1.27%)
Jul 26, 2019 2.950 2.960 2.817 2.904 1,535,729 -0.04(-1.25%)
Jul 25, 2019 2.996 3.047 2.914 2.941 1,541,257 -0.06(-2.14%)
Jul 24, 2019 2.941 3.070 2.941 3.005 1,799,947 +0.07(+2.51%)
Jul 23, 2019 2.996 3.061 2.932 2.932 2,009,082 -0.06(-1.85%)
Jul 22, 2019 2.996 3.088 2.950 2.987 1,612,334 -0.01(-0.31%)
Jul 19, 2019 2.978 3.074 2.914 2.996 3,035,227 +0.03(+0.93%)
Jul 18, 2019 3.125 3.134 2.960 2.969 2,213,540 -0.17(-5.56%)
Jul 17, 2019 3.198 3.244 3.134 3.143 1,701,062 -0.06(-2.01%)
Jul 16, 2019 3.171 3.235 3.148 3.208 1,900,306 +0.03(+0.87%)
Jul 15, 2019 3.198 3.272 3.093 3.180 1,746,898 -0.02(-0.57%)
Jul 12, 2019 3.088 3.226 3.051 3.198 2,423,764 +0.11(+3.57%)
Jul 11, 2019 3.116 3.162 3.005 3.088 1,993,355 +0.00(+0.00%)
Jul 10, 2019 3.134 3.153 3.047 3.088 2,547,168 -0.05(-1.47%)
Jul 09, 2019 3.162 3.217 3.070 3.134 2,188,394 -0.03(-0.87%)
Jul 08, 2019 3.171 3.208 3.079 3.162 2,291,285 -0.02(-0.58%)
Jul 05, 2019 3.024 3.198 2.996 3.180 1,511,684 +0.13(+4.22%)
Jul 03, 2019 3.005 3.061 2.969 3.051 1,158,297 +0.06(+2.15%)
Jul 02, 2019 3.097 3.134 2.950 2.987 1,875,790 -0.10(-3.27%)
Jul 01, 2019 3.116 3.208 3.033 3.088 2,310,465 -0.01(-0.30%)
Jun 28, 2019 3.024 3.143 3.015 3.097 4,457,368 +0.07(+2.43%)
Jun 27, 2019 2.932 3.042 2.891 3.024 2,030,732 +0.11(+3.79%)
Jun 26, 2019 2.941 3.051 2.914 2.914 2,336,419 -0.02(-0.63%)
Jun 25, 2019 3.042 3.079 2.932 2.932 2,329,355 -0.12(-3.92%)
Jun 24, 2019 3.097 3.134 3.024 3.051 2,375,184 -0.06(-1.77%)
Jun 21, 2019 3.051 3.153 2.982 3.107 5,558,436 +0.03(+0.90%)
Jun 20, 2019 2.978 3.143 2.886 3.079 3,585,744 +0.13(+4.36%)
Jun 19, 2019 2.858 3.033 2.734 2.950 7,506,174 +0.09(+3.22%)
Jun 18, 2019 3.005 3.107 2.845 2.858 4,027,441 -0.06(-1.89%)
Jun 17, 2019 3.088 3.097 2.891 2.914 4,876,256 -0.18(-5.93%)
Jun 14, 2019 3.263 3.272 3.079 3.097 3,134,454 -0.03(-0.96%)
Jun 13, 2019 3.199 3.257 3.127 3.127 3,891,620 -0.05(-1.69%)
Jun 12, 2019 3.235 3.289 3.082 3.181 5,137,861 -0.13(-3.79%)
Jun 11, 2019 3.100 3.620 3.100 3.306 8,149,703 +0.25(+8.21%)
Jun 10, 2019 3.074 3.235 3.038 3.056 4,904,187 +0.01(+0.29%)
Jun 07, 2019 3.029 3.136 2.993 3.047 3,287,042 +0.03(+0.89%)
Jun 06, 2019 3.190 3.226 2.993 3.020 3,828,924 -0.18(-5.60%)
Jun 05, 2019 3.378 3.405 3.168 3.199 2,824,061 -0.14(-4.29%)
Jun 04, 2019 3.154 3.360 3.154 3.342 3,193,128 +0.21(+6.57%)
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.