Chico's Fas (NY: CHS )

4.940 USD +0.110 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.14 17.14 16.73 16.96 2,768,236 +0.06(+0.36%)
Jun 27, 2014 16.35 16.96 16.29 16.90 4,444,388 +0.56(+3.43%)
Jun 26, 2014 16.40 16.44 16.19 16.34 2,619,031 -0.08(-0.49%)
Jun 25, 2014 16.47 16.61 16.36 16.42 2,853,845 -0.03(-0.18%)
Jun 24, 2014 16.45 16.55 16.25 16.45 4,243,058 +0.05(+0.30%)
Jun 23, 2014 16.50 16.59 16.33 16.40 2,024,616 -0.03(-0.18%)
Jun 20, 2014 16.52 16.57 16.38 16.43 3,164,934 -0.10(-0.60%)
Jun 19, 2014 16.78 16.81 16.51 16.53 1,778,553 -0.23(-1.37%)
Jun 18, 2014 16.75 16.86 16.63 16.76 2,492,586 -0.04(-0.24%)
Jun 17, 2014 16.89 16.93 16.68 16.80 2,391,530 -0.07(-0.41%)
Jun 16, 2014 16.67 16.90 16.57 16.87 2,372,188 +0.24(+1.44%)
Jun 13, 2014 16.80 16.90 16.58 16.63 2,692,884 -0.10(-0.60%)
Jun 12, 2014 16.80 16.99 16.62 16.73 3,621,473 -0.19(-1.12%)
Jun 11, 2014 16.48 17.01 16.47 16.92 5,285,970 +0.39(+2.36%)
Jun 10, 2014 16.71 17.07 16.45 16.53 13,337,610 +1.13(+7.34%)
Jun 06, 2014 15.38 15.57 15.35 15.40 1,832,365 +0.05(+0.33%)
Jun 05, 2014 15.30 15.45 15.14 15.35 2,017,837 +0.04(+0.26%)
Jun 04, 2014 15.28 15.41 15.20 15.31 1,290,822 -0.01(-0.07%)
Jun 03, 2014 15.17 15.37 15.10 15.32 1,640,726 +0.12(+0.79%)
Jun 02, 2014 15.20 15.29 15.15 15.20 1,815,105 +0.04(+0.26%)
May 30, 2014 15.22 15.37 15.09 15.16 2,212,206 -0.08(-0.52%)
May 29, 2014 15.13 15.35 14.90 15.24 2,137,671 +0.10(+0.66%)
May 28, 2014 15.68 16.14 15.12 15.14 4,269,778 -0.47(-3.01%)
May 27, 2014 15.49 15.70 15.47 15.61 2,381,660 +0.15(+0.97%)
May 23, 2014 15.58 15.46 15.46 15.46 1,812,400 -0.15(-0.99%)
May 22, 2014 15.25 15.67 15.19 15.62 1,304,487 +0.44(+2.87%)
May 21, 2014 15.65 15.72 15.16 15.18 3,977,888 -0.39(-2.50%)
May 20, 2014 16.04 16.05 15.54 15.57 1,559,431 -0.61(-3.77%)
May 19, 2014 16.08 16.23 16.00 16.18 1,365,928 +0.03(+0.19%)
May 16, 2014 15.80 16.15 15.77 16.15 1,579,138 +0.38(+2.41%)
May 15, 2014 16.21 16.21 15.59 15.77 3,532,410 -0.54(-3.31%)
May 14, 2014 16.63 16.79 16.28 16.31 2,025,014 -0.35(-2.10%)
May 13, 2014 16.29 16.88 16.29 16.66 2,921,975 +0.35(+2.15%)
May 12, 2014 15.89 16.36 15.89 16.31 1,716,088 +0.46(+2.90%)
May 09, 2014 15.73 15.87 15.62 15.85 3,281,922 +0.13(+0.83%)
May 08, 2014 15.51 16.14 15.51 15.72 2,488,305 +0.21(+1.35%)
May 07, 2014 15.50 15.56 15.20 15.51 1,763,448 +0.01(+0.06%)
May 06, 2014 15.92 15.92 15.49 15.50 3,694,055 -0.47(-2.94%)
May 05, 2014 16.02 16.16 15.80 15.97 1,298,448 -0.10(-0.62%)
May 02, 2014 16.07 16.51 16.04 16.07 1,529,268 +0.01(+0.06%)
May 01, 2014 15.97 16.32 15.94 16.06 1,939,474 +0.18(+1.13%)
Apr 30, 2014 15.70 15.95 15.64 15.88 1,634,923 +0.15(+0.95%)
Apr 29, 2014 15.83 15.94 15.70 15.73 1,621,473 -0.11(-0.69%)
Apr 28, 2014 15.93 16.17 15.64 15.84 1,421,039 -0.06(-0.38%)
Apr 25, 2014 16.01 16.09 15.79 15.90 1,320,339 -0.19(-1.18%)
Apr 24, 2014 16.00 16.17 15.94 16.09 1,678,721 +0.14(+0.88%)
Apr 23, 2014 15.88 16.11 15.88 15.95 1,651,232 +0.08(+0.50%)
Apr 22, 2014 15.66 16.06 15.63 15.87 1,810,804 +0.17(+1.08%)
Apr 21, 2014 15.85 15.85 15.63 15.70 926,090 -0.09(-0.57%)
Apr 17, 2014 15.83 15.79 15.79 15.79 2,454,700 -0.10(-0.63%)
Apr 16, 2014 16.19 16.31 15.82 15.89 3,892,201 -0.18(-1.12%)
Apr 15, 2014 16.15 16.19 15.78 16.07 3,741,665 +0.38(+2.42%)
Apr 14, 2014 15.72 15.73 15.45 15.69 3,426,406 +0.10(+0.64%)
Apr 11, 2014 16.01 16.17 15.57 15.59 4,156,319 -0.71(-4.36%)
Apr 10, 2014 16.55 16.87 16.24 16.30 4,057,883 -0.22(-1.33%)
Apr 09, 2014 16.72 16.91 16.42 16.52 6,692,254 -0.45(-2.65%)
Apr 08, 2014 15.60 17.01 15.51 16.97 11,733,713 +1.32(+8.43%)
Apr 07, 2014 16.09 16.14 15.55 15.65 2,754,980 -0.51(-3.16%)
Apr 04, 2014 16.43 16.72 16.15 16.16 2,166,198 -0.19(-1.16%)
Apr 03, 2014 16.45 16.59 16.27 16.35 3,014,937 -0.06(-0.37%)
Apr 02, 2014 16.15 16.49 16.11 16.41 4,261,653 +0.20(+1.23%)
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.