Chico's Fas (NY: CHS )

4.710 USD -0.050 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.67 10.67 10.67 10.67 1,677,500 -0.04(-0.37%)
Dec 30, 2015 10.89 10.90 10.66 10.71 888,335 -0.17(-1.56%)
Dec 29, 2015 10.71 10.93 10.70 10.88 1,245,836 +0.21(+1.97%)
Dec 28, 2015 10.88 10.94 10.61 10.67 1,720,858 -0.27(-2.47%)
Dec 24, 2015 11.20 10.94 10.94 10.94 592,600 -0.26(-2.32%)
Dec 23, 2015 11.20 11.26 10.99 11.20 1,423,191 +0.05(+0.45%)
Dec 22, 2015 11.04 11.20 10.95 11.15 1,832,674 +0.20(+1.83%)
Dec 21, 2015 11.23 11.25 10.85 10.95 1,396,069 -0.25(-2.23%)
Dec 18, 2015 10.92 11.31 10.84 11.20 5,098,523 +0.22(+2.00%)
Dec 17, 2015 11.44 11.50 10.91 10.98 3,350,448 -0.39(-3.43%)
Dec 16, 2015 11.27 11.52 11.22 11.37 3,121,788 +0.22(+1.97%)
Dec 15, 2015 11.52 11.57 11.10 11.15 3,968,042 -0.31(-2.71%)
Dec 14, 2015 11.57 11.74 11.42 11.46 2,087,756 -0.07(-0.61%)
Dec 11, 2015 11.63 11.70 11.48 11.53 2,227,037 -0.23(-1.96%)
Dec 10, 2015 11.85 12.00 11.63 11.76 2,191,238 -0.02(-0.17%)
Dec 09, 2015 11.78 12.19 11.71 11.78 2,322,711 -0.10(-0.84%)
Dec 08, 2015 11.71 11.92 11.61 11.88 2,420,045 +0.10(+0.85%)
Dec 07, 2015 11.83 11.87 11.67 11.78 2,707,084 -0.09(-0.76%)
Dec 04, 2015 11.77 12.07 11.66 11.87 3,445,035 +0.06(+0.51%)
Dec 03, 2015 12.40 12.49 11.77 11.81 2,451,884 -0.58(-4.68%)
Dec 02, 2015 12.24 12.66 12.15 12.39 5,939,566 +0.23(+1.89%)
Dec 01, 2015 12.03 12.18 11.92 12.16 2,762,591 +0.16(+1.33%)
Nov 30, 2015 12.24 12.34 11.83 12.00 5,070,799 -0.35(-2.83%)
Nov 27, 2015 12.02 12.35 12.00 12.35 2,692,775 +0.20(+1.65%)
Nov 25, 2015 12.04 12.15 12.15 12.15 4,033,900 +0.01(+0.08%)
Nov 24, 2015 11.15 12.15 11.15 12.14 7,520,484 -0.04(-0.33%)
Nov 23, 2015 12.29 12.43 12.05 12.18 4,767,418 -0.32(-2.56%)
Nov 20, 2015 12.80 12.96 12.47 12.50 4,875,545 -0.14(-1.11%)
Nov 19, 2015 12.70 12.80 12.45 12.64 4,125,156 -0.11(-0.86%)
Nov 18, 2015 12.21 12.77 12.15 12.75 3,930,790 +0.54(+4.42%)
Nov 17, 2015 12.14 12.28 11.81 12.21 3,859,454 +0.11(+0.91%)
Nov 16, 2015 12.04 12.18 11.77 12.10 1,928,180 -0.08(-0.66%)
Nov 13, 2015 12.63 12.68 12.08 12.18 2,232,633 -0.63(-4.92%)
Nov 12, 2015 13.03 13.14 12.81 12.81 1,313,729 -0.26(-1.99%)
Nov 11, 2015 13.64 13.71 13.04 13.07 1,951,407 -0.61(-4.46%)
Nov 10, 2015 13.16 13.72 13.13 13.68 1,928,675 +0.39(+2.93%)
Nov 09, 2015 13.60 13.67 13.12 13.29 1,154,112 -0.32(-2.35%)
Nov 06, 2015 13.62 13.76 13.51 13.61 1,143,024 -0.16(-1.16%)
Nov 05, 2015 13.70 13.79 13.43 13.77 4,010,306 +0.22(+1.62%)
Nov 04, 2015 13.75 13.83 13.40 13.55 2,949,489 -0.21(-1.53%)
Nov 03, 2015 13.84 14.13 13.75 13.76 1,882,535 +0.02(+0.15%)
Nov 02, 2015 13.80 13.84 13.43 13.74 970,219 -0.08(-0.58%)
Oct 30, 2015 13.97 14.03 13.78 13.82 1,717,802 -0.16(-1.14%)
Oct 29, 2015 14.10 14.17 13.89 13.98 926,856 -0.17(-1.20%)
Oct 28, 2015 13.73 14.30 13.30 14.15 3,608,772 +0.47(+3.44%)
Oct 27, 2015 13.84 13.93 13.51 13.68 1,859,670 -0.21(-1.51%)
Oct 26, 2015 13.74 13.95 13.74 13.89 1,482,428 +0.16(+1.17%)
Oct 23, 2015 14.08 14.14 13.57 13.73 2,769,263 -0.27(-1.93%)
Oct 22, 2015 14.52 14.57 13.91 14.00 1,673,023 -0.45(-3.11%)
Oct 21, 2015 14.82 14.88 14.43 14.45 1,406,850 -0.33(-2.23%)
Oct 20, 2015 14.53 14.82 14.50 14.78 1,385,062 +0.19(+1.30%)
Oct 19, 2015 14.70 14.83 14.54 14.59 1,775,731 -0.19(-1.29%)
Oct 16, 2015 14.69 14.81 14.60 14.78 1,100,261 +0.11(+0.75%)
Oct 15, 2015 14.67 14.76 14.35 14.67 1,158,331 +0.04(+0.27%)
Oct 14, 2015 14.82 14.92 14.55 14.63 1,255,222 -0.15(-1.01%)
Oct 13, 2015 14.96 15.12 14.76 14.78 1,613,417 -0.23(-1.53%)
Oct 12, 2015 15.12 15.20 14.98 15.01 1,256,143 -0.07(-0.46%)
Oct 09, 2015 15.18 15.19 14.84 15.08 1,501,297 -0.16(-1.05%)
Oct 08, 2015 15.05 15.39 14.96 15.24 1,596,509 +0.21(+1.40%)
Oct 07, 2015 15.06 15.28 14.74 15.03 2,533,179 -0.01(-0.07%)
Oct 06, 2015 15.40 15.43 15.02 15.04 1,651,113 -0.41(-2.65%)
Oct 05, 2015 15.53 15.63 15.28 15.45 1,822,781 -0.01(-0.06%)
Oct 02, 2015 15.27 15.51 14.73 15.46 4,725,904 +0.06(+0.39%)
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.