Chico's Fas (NY: CHS )

6.180 USD -0.160 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.290 3.420 3.280 3.370 4,096,800 +0.08(+2.43%)
Jun 27, 2019 3.190 3.310 3.145 3.290 1,866,461 +0.12(+3.79%)
Jun 26, 2019 3.200 3.320 3.170 3.170 2,147,420 -0.02(-0.63%)
Jun 25, 2019 3.310 3.350 3.190 3.190 2,140,928 -0.13(-3.92%)
Jun 24, 2019 3.370 3.410 3.290 3.320 2,183,050 -0.06(-1.78%)
Jun 21, 2019 3.320 3.430 3.245 3.380 5,108,800 +0.03(+0.90%)
Jun 20, 2019 3.240 3.420 3.140 3.350 3,295,684 +0.14(+4.36%)
Jun 19, 2019 3.110 3.300 2.975 3.210 6,898,981 +0.10(+3.22%)
Jun 18, 2019 3.270 3.380 3.095 3.110 3,701,651 -0.06(-1.89%)
Jun 17, 2019 3.360 3.370 3.145 3.170 4,481,803 -0.20(-5.93%)
Jun 14, 2019 3.550 3.560 3.350 3.370 2,880,900 -0.12(-3.44%)
Jun 13, 2019 3.570 3.635 3.490 3.490 3,487,140 -0.06(-1.69%)
Jun 12, 2019 3.610 3.670 3.440 3.550 4,603,852 -0.14(-3.79%)
Jun 11, 2019 3.460 4.040 3.460 3.690 7,302,655 +0.28(+8.21%)
Jun 10, 2019 3.430 3.610 3.390 3.410 4,394,465 +0.01(+0.29%)
Jun 07, 2019 3.380 3.500 3.340 3.400 2,945,400 +0.03(+0.89%)
Jun 06, 2019 3.560 3.600 3.340 3.370 3,430,961 -0.20(-5.60%)
Jun 05, 2019 3.770 3.800 3.535 3.570 2,530,539 -0.16(-4.29%)
Jun 04, 2019 3.520 3.750 3.520 3.730 2,861,247 +0.23(+6.57%)
Jun 03, 2019 3.400 3.555 3.330 3.500 3,308,054 +0.13(+3.86%)
May 31, 2019 3.340 3.390 3.240 3.370 2,627,200 +0.00(+0.00%)
May 30, 2019 3.500 3.515 3.350 3.370 2,713,570 -0.10(-2.88%)
May 29, 2019 3.710 3.710 3.410 3.470 3,865,996 -0.26(-6.97%)
May 28, 2019 3.720 3.790 3.660 3.730 2,010,167 +0.02(+0.54%)
May 24, 2019 3.580 3.720 3.520 3.710 2,595,400 +0.16(+4.51%)
May 23, 2019 3.520 3.630 3.470 3.550 1,704,791 +0.01(+0.28%)
May 22, 2019 3.690 3.690 3.510 3.540 2,872,459 -0.18(-4.84%)
May 21, 2019 3.770 3.780 3.680 3.720 1,414,966 -0.05(-1.33%)
May 20, 2019 3.860 3.860 3.740 3.770 1,449,159 -0.10(-2.58%)
May 17, 2019 3.760 3.905 3.630 3.870 4,656,700 +0.07(+1.84%)
May 16, 2019 3.960 4.050 3.800 3.800 5,546,710 -0.15(-3.80%)
May 15, 2019 3.990 4.080 3.900 3.950 3,145,533 -0.06(-1.50%)
May 14, 2019 3.950 4.090 3.840 4.010 4,598,770 +0.07(+1.78%)
May 13, 2019 3.920 4.245 3.860 3.940 7,286,073 -0.05(-1.25%)
May 10, 2019 3.710 4.145 3.610 3.990 8,996,200 +0.29(+7.84%)
May 09, 2019 3.480 3.705 3.440 3.700 3,730,835 +0.18(+5.11%)
May 08, 2019 3.390 3.580 3.330 3.520 3,506,123 +0.14(+4.14%)
May 07, 2019 3.420 3.505 3.300 3.380 3,634,304 -0.06(-1.74%)
May 06, 2019 3.490 3.530 3.400 3.440 2,486,746 -0.10(-2.82%)
May 03, 2019 3.480 3.625 3.470 3.540 2,064,000 +0.08(+2.31%)
May 02, 2019 3.450 3.550 3.390 3.460 2,443,982 +0.03(+0.87%)
May 01, 2019 3.490 3.530 3.395 3.430 2,994,198 -0.07(-2.00%)
Apr 30, 2019 3.540 3.600 3.500 3.500 2,791,885 -0.05(-1.41%)
Apr 29, 2019 3.680 3.715 3.530 3.550 3,909,301 -0.11(-3.01%)
Apr 26, 2019 3.730 3.760 3.555 3.660 3,905,400 -0.08(-2.14%)
Apr 25, 2019 3.740 3.770 3.640 3.740 2,480,079 -0.03(-0.80%)
Apr 24, 2019 3.580 3.900 3.540 3.770 4,482,502 +0.17(+4.72%)
Apr 23, 2019 3.530 3.630 3.480 3.600 2,801,594 +0.09(+2.56%)
Apr 22, 2019 3.680 3.700 3.425 3.510 4,826,175 -0.18(-4.88%)
Apr 18, 2019 3.780 3.840 3.670 3.690 2,062,100 -0.10(-2.64%)
Apr 17, 2019 3.760 3.840 3.760 3.790 1,839,298 +0.03(+0.80%)
Apr 16, 2019 3.700 3.800 3.680 3.760 2,205,631 +0.07(+1.90%)
Apr 15, 2019 3.720 3.780 3.640 3.690 2,366,175 -0.02(-0.54%)
Apr 12, 2019 3.860 3.860 3.700 3.710 2,078,500 -0.15(-3.89%)
Apr 11, 2019 3.990 4.010 3.840 3.860 3,754,440 -0.14(-3.50%)
Apr 10, 2019 3.960 4.020 3.950 4.000 2,280,222 +0.06(+1.52%)
Apr 09, 2019 4.030 4.090 3.930 3.940 3,198,078 -0.10(-2.48%)
Apr 08, 2019 4.110 4.150 3.980 4.040 3,576,147 -0.07(-1.70%)
Apr 05, 2019 4.250 4.250 4.030 4.110 5,097,200 -0.12(-2.84%)
Apr 04, 2019 4.240 4.360 4.181 4.230 6,973,851 +0.01(+0.24%)
Apr 03, 2019 4.300 4.360 4.210 4.220 2,637,534 -0.07(-1.63%)
Apr 02, 2019 4.470 4.511 4.245 4.290 3,225,262 -0.18(-4.03%)
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.