Chico's Fas (NY: CHS )

5.080 USD -0.100 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.460 9.500 9.205 9.420 2,502,892 +0.01(+0.11%)
Jun 29, 2017 9.200 9.560 9.200 9.410 2,011,337 +0.22(+2.39%)
Jun 28, 2017 9.240 9.440 9.150 9.190 2,013,859 +0.00(+0.00%)
Jun 27, 2017 9.130 9.305 9.110 9.190 2,078,861 +0.06(+0.66%)
Jun 26, 2017 8.950 9.200 8.870 9.130 2,320,280 +0.27(+3.05%)
Jun 23, 2017 8.760 8.905 8.670 8.860 4,452,374 +0.10(+1.14%)
Jun 22, 2017 8.520 8.830 8.450 8.760 2,332,978 +0.29(+3.42%)
Jun 21, 2017 8.460 8.735 8.440 8.470 3,202,215 -0.28(-3.20%)
Jun 20, 2017 9.140 9.180 8.680 8.750 3,139,238 -0.39(-4.27%)
Jun 19, 2017 9.280 9.340 8.980 9.140 2,609,715 -0.11(-1.19%)
Jun 16, 2017 9.040 9.290 9.020 9.250 4,184,447 -0.06(-0.64%)
Jun 15, 2017 9.140 9.380 9.080 9.310 3,029,897 +0.09(+0.98%)
Jun 14, 2017 9.420 9.420 9.090 9.220 2,418,612 -0.21(-2.23%)
Jun 13, 2017 9.380 9.550 9.250 9.430 3,978,783 +0.08(+0.86%)
Jun 12, 2017 9.320 9.760 9.260 9.350 4,566,806 +0.03(+0.32%)
Jun 09, 2017 9.280 9.410 9.080 9.320 5,733,582 +0.06(+0.65%)
Jun 08, 2017 9.360 9.405 9.205 9.260 3,536,578 -0.10(-1.07%)
Jun 07, 2017 9.170 9.370 9.060 9.360 3,728,758 +0.14(+1.52%)
Jun 06, 2017 9.370 9.400 9.130 9.220 5,368,025 -0.25(-2.64%)
Jun 05, 2017 9.430 9.520 9.350 9.470 3,206,702 +0.04(+0.42%)
Jun 02, 2017 9.610 9.640 9.395 9.430 3,173,123 -0.18(-1.87%)
Jun 01, 2017 9.500 9.750 9.350 9.610 3,837,377 +0.15(+1.59%)
May 31, 2017 9.470 9.500 9.240 9.460 4,316,535 +0.04(+0.42%)
May 30, 2017 9.350 9.640 9.330 9.420 4,684,019 +0.05(+0.53%)
May 26, 2017 9.710 9.820 9.345 9.370 5,340,144 -0.39(-4.00%)
May 25, 2017 9.700 9.970 9.590 9.760 10,845,546 -0.08(-0.81%)
May 24, 2017 8.910 10.10 8.910 9.840 22,665,533 -1.25(-11.27%)
May 23, 2017 11.45 11.49 11.02 11.09 6,580,354 -0.35(-3.06%)
May 22, 2017 11.25 11.56 11.14 11.44 4,073,458 +0.21(+1.87%)
May 19, 2017 11.56 11.56 11.19 11.23 3,531,398 -0.29(-2.52%)
May 18, 2017 11.85 11.94 11.39 11.52 3,622,938 -0.30(-2.54%)
May 17, 2017 12.18 12.08 11.77 11.82 3,622,658 -0.36(-2.96%)
May 16, 2017 12.46 12.78 12.10 12.18 4,217,011 -0.32(-2.56%)
May 15, 2017 12.88 12.92 12.48 12.50 3,254,361 -0.26(-2.04%)
May 12, 2017 13.37 13.40 12.71 12.76 3,375,486 -0.72(-5.34%)
May 11, 2017 14.29 14.29 13.47 13.48 3,828,746 -0.88(-6.13%)
May 10, 2017 13.78 14.38 13.71 14.36 2,548,710 +0.57(+4.13%)
May 09, 2017 13.71 13.89 13.65 13.79 1,551,027 +0.10(+0.73%)
May 08, 2017 13.69 13.97 13.62 13.69 1,767,252 +0.02(+0.15%)
May 05, 2017 13.59 13.72 13.35 13.67 2,563,994 +0.15(+1.11%)
May 04, 2017 14.00 14.10 13.50 13.52 2,266,567 -0.46(-3.29%)
May 03, 2017 13.87 14.05 13.78 13.98 1,469,308 +0.07(+0.50%)
May 02, 2017 13.75 13.94 13.73 13.91 2,061,923 +0.17(+1.24%)
May 01, 2017 13.88 13.88 13.58 13.74 1,897,056 -0.08(-0.58%)
Apr 28, 2017 13.95 13.95 13.76 13.82 2,280,919 -0.16(-1.14%)
Apr 27, 2017 14.27 14.37 13.93 13.98 2,930,767 -0.27(-1.89%)
Apr 26, 2017 13.90 14.37 13.86 14.25 3,188,786 +0.39(+2.81%)
Apr 25, 2017 13.93 14.00 13.63 13.86 2,159,251 +0.01(+0.07%)
Apr 24, 2017 14.43 14.43 13.84 13.85 3,255,615 -0.36(-2.53%)
Apr 21, 2017 14.33 14.33 14.04 14.21 1,934,466 -0.15(-1.04%)
Apr 20, 2017 13.84 14.37 13.80 14.36 3,356,730 +0.70(+5.12%)
Apr 19, 2017 13.55 13.85 13.51 13.66 2,177,294 +0.17(+1.26%)
Apr 18, 2017 13.35 13.51 13.21 13.49 1,652,186 +0.13(+0.97%)
Apr 17, 2017 13.21 13.39 13.08 13.36 1,231,076 +0.19(+1.44%)
Apr 13, 2017 13.48 13.51 13.11 13.17 2,363,999 -0.30(-2.23%)
Apr 12, 2017 13.50 13.60 13.39 13.47 2,396,593 -0.05(-0.37%)
Apr 11, 2017 13.44 13.56 13.30 13.52 1,675,487 +0.08(+0.60%)
Apr 10, 2017 13.29 13.61 13.27 13.44 1,937,395 +0.22(+1.66%)
Apr 07, 2017 13.21 13.37 13.12 13.22 2,229,961 -0.02(-0.15%)
Apr 06, 2017 12.90 13.47 12.90 13.24 2,898,661 +0.38(+2.95%)
Apr 05, 2017 13.28 13.29 12.81 12.86 3,752,386 -0.30(-2.28%)
Apr 04, 2017 13.73 13.79 13.14 13.16 4,457,728 -0.68(-4.91%)
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.