Chico's Fas (NY: CHS )

4.910 -0.060 (-1.21%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.27 16.21 16.21 16.21 1,409,900 -0.01(-0.06%)
Dec 30, 2014 16.25 16.43 16.18 16.22 981,810 -0.07(-0.43%)
Dec 29, 2014 16.09 16.41 16.01 16.29 1,052,261 +0.19(+1.18%)
Dec 26, 2014 16.23 16.32 16.05 16.10 579,225 -0.02(-0.12%)
Dec 24, 2014 16.15 16.12 16.12 16.12 814,300 +0.07(+0.44%)
Dec 23, 2014 15.78 16.17 15.78 16.05 1,752,061 +0.32(+2.03%)
Dec 22, 2014 15.80 15.87 15.56 15.73 1,036,941 +0.00(+0.00%)
Dec 19, 2014 15.92 15.92 15.55 15.73 2,476,856 -0.22(-1.38%)
Dec 18, 2014 15.99 16.04 15.63 15.95 2,157,632 +0.10(+0.63%)
Dec 17, 2014 15.78 15.94 15.46 15.85 3,509,523 +0.12(+0.76%)
Dec 16, 2014 15.84 16.12 15.69 15.73 4,504,194 -0.07(-0.44%)
Dec 15, 2014 15.69 16.00 15.64 15.80 1,912,973 +0.20(+1.28%)
Dec 12, 2014 15.21 15.78 15.12 15.60 1,676,718 +0.29(+1.89%)
Dec 11, 2014 15.22 15.63 15.19 15.31 1,792,004 +0.23(+1.53%)
Dec 10, 2014 15.28 15.45 15.05 15.08 1,465,196 -0.22(-1.44%)
Dec 09, 2014 14.83 15.37 14.83 15.30 1,706,076 +0.37(+2.48%)
Dec 08, 2014 15.18 15.26 14.87 14.93 1,775,785 -0.22(-1.45%)
Dec 05, 2014 15.30 15.36 15.11 15.15 1,152,612 -0.10(-0.66%)
Dec 04, 2014 15.46 15.52 15.15 15.25 1,201,773 -0.32(-2.06%)
Dec 03, 2014 15.41 15.75 15.29 15.57 1,213,815 +0.21(+1.37%)
Dec 02, 2014 15.59 15.74 15.23 15.36 1,999,211 -0.21(-1.35%)
Dec 01, 2014 15.81 15.81 15.50 15.57 1,880,279 -0.30(-1.89%)
Nov 28, 2014 15.88 16.06 15.81 15.87 1,212,686 -0.01(-0.06%)
Nov 26, 2014 16.20 15.88 15.88 15.88 2,150,300 -0.26(-1.61%)
Nov 25, 2014 16.24 16.73 16.01 16.14 3,770,991 +0.31(+1.96%)
Nov 24, 2014 15.66 15.85 15.59 15.83 2,345,065 +0.19(+1.21%)
Nov 21, 2014 15.87 16.10 15.61 15.64 2,568,822 -0.06(-0.38%)
Nov 20, 2014 15.53 15.80 15.51 15.70 1,866,011 +0.18(+1.16%)
Nov 19, 2014 15.11 15.54 15.01 15.52 1,692,826 +0.44(+2.92%)
Nov 18, 2014 15.08 15.21 15.00 15.08 1,429,189 -0.05(-0.33%)
Nov 17, 2014 15.53 15.54 15.08 15.13 1,637,497 -0.50(-3.20%)
Nov 14, 2014 15.34 15.66 15.28 15.63 1,603,739 +0.24(+1.56%)
Nov 13, 2014 15.55 15.80 15.29 15.39 1,563,159 -0.27(-1.72%)
Nov 12, 2014 15.19 15.77 15.19 15.66 1,943,274 +0.50(+3.30%)
Nov 11, 2014 15.07 15.24 14.91 15.16 1,087,760 +0.10(+0.66%)
Nov 10, 2014 15.13 15.21 14.96 15.06 1,371,757 -0.09(-0.59%)
Nov 07, 2014 15.24 15.38 14.96 15.15 2,206,592 +0.17(+1.13%)
Nov 06, 2014 14.49 15.05 14.46 14.98 2,728,554 +0.42(+2.88%)
Nov 05, 2014 14.94 15.05 14.53 14.56 3,027,759 -0.32(-2.15%)
Nov 04, 2014 15.10 15.11 14.81 14.88 1,706,030 -0.22(-1.46%)
Nov 03, 2014 15.07 15.24 14.95 15.10 1,034,364 +0.02(+0.13%)
Oct 31, 2014 15.25 15.34 14.99 15.08 1,600,726 +0.04(+0.27%)
Oct 30, 2014 14.94 15.22 14.94 15.04 1,902,500 +0.01(+0.07%)
Oct 29, 2014 15.16 15.22 14.89 15.03 1,770,684 -0.16(-1.05%)
Oct 28, 2014 15.18 15.22 14.77 15.19 2,381,220 -0.02(-0.13%)
Oct 27, 2014 15.08 15.21 15.20 15.21 1,262,952 +0.01(+0.07%)
Oct 24, 2014 15.48 15.48 15.10 15.20 1,334,644 -0.33(-2.12%)
Oct 23, 2014 15.18 15.62 15.14 15.53 2,021,645 +0.46(+3.05%)
Oct 22, 2014 15.30 15.36 15.04 15.07 1,302,859 -0.21(-1.37%)
Oct 21, 2014 15.12 15.31 15.04 15.28 1,354,569 +0.23(+1.53%)
Oct 20, 2014 14.75 15.07 14.75 15.05 1,705,447 +0.28(+1.90%)
Oct 17, 2014 14.97 15.22 14.68 14.77 2,853,629 -0.08(-0.54%)
Oct 16, 2014 14.74 15.03 14.68 14.85 2,696,945 -0.12(-0.80%)
Oct 15, 2014 14.91 15.14 14.63 14.97 2,425,744 -0.09(-0.60%)
Oct 14, 2014 14.74 15.09 14.72 15.06 3,145,460 +0.42(+2.87%)
Oct 13, 2014 14.56 14.96 14.39 14.64 2,384,644 +0.05(+0.34%)
Oct 10, 2014 14.68 14.76 14.47 14.59 1,775,683 -0.08(-0.55%)
Oct 09, 2014 14.95 14.97 14.56 14.67 3,675,533 -0.29(-1.94%)
Oct 08, 2014 14.63 15.01 14.47 14.96 2,332,434 +0.37(+2.54%)
Oct 07, 2014 14.72 14.75 14.53 14.59 1,681,660 -0.22(-1.49%)
Oct 06, 2014 14.95 15.01 14.72 14.81 1,341,184 -0.10(-0.67%)
Oct 03, 2014 14.74 14.96 14.62 14.91 1,871,227 +0.25(+1.71%)
Oct 02, 2014 14.58 14.75 14.45 14.66 2,462,504 +0.05(+0.34%)
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.