Chico's Fas (NY: CHS )

5.045 +0.485 (+10.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 14.73 14.82 14.54 14.61 2,098,044 -0.16(-1.08%)
Sep 30, 2014 14.88 14.93 14.71 14.77 1,748,772 -0.11(-0.74%)
Sep 29, 2014 14.96 15.10 14.71 14.88 2,633,494 +0.05(+0.34%)
Sep 26, 2014 14.72 14.89 14.62 14.83 1,942,093 +0.14(+0.95%)
Sep 25, 2014 14.83 14.97 14.62 14.69 1,886,908 -0.22(-1.48%)
Sep 24, 2014 14.75 14.92 14.67 14.91 1,723,579 +0.18(+1.22%)
Sep 23, 2014 14.84 14.97 14.73 14.73 1,698,946 -0.23(-1.54%)
Sep 22, 2014 15.11 15.15 14.94 14.96 2,257,375 -0.19(-1.25%)
Sep 19, 2014 15.32 15.33 15.08 15.15 2,284,111 -0.10(-0.66%)
Sep 18, 2014 15.44 15.46 15.25 15.25 1,174,119 -0.12(-0.78%)
Sep 17, 2014 15.55 15.62 15.35 15.37 1,626,805 -0.19(-1.22%)
Sep 16, 2014 15.55 15.81 15.47 15.56 2,707,317 -0.02(-0.13%)
Sep 15, 2014 15.70 15.72 15.51 15.58 1,044,329 -0.13(-0.83%)
Sep 12, 2014 15.78 15.90 15.58 15.71 2,172,618 -0.06(-0.38%)
Sep 11, 2014 15.50 15.79 15.43 15.77 2,255,601 +0.19(+1.22%)
Sep 10, 2014 15.50 15.72 15.46 15.58 2,255,453 +0.14(+0.91%)
Sep 09, 2014 15.30 15.81 15.28 15.44 3,172,083 +0.14(+0.92%)
Sep 08, 2014 15.26 15.37 15.11 15.30 2,118,759 +0.03(+0.20%)
Sep 05, 2014 15.33 15.40 15.20 15.27 1,750,779 -0.16(-1.04%)
Sep 04, 2014 15.47 15.55 15.35 15.43 1,760,785 +0.03(+0.19%)
Sep 03, 2014 15.44 15.58 15.34 15.40 2,049,838 -0.28(-1.79%)
Sep 02, 2014 15.85 16.01 15.57 15.68 2,448,978 -0.12(-0.76%)
Aug 29, 2014 15.99 15.80 15.80 15.80 2,784,800 -0.20(-1.25%)
Aug 28, 2014 15.19 16.16 15.15 16.00 7,130,525 +0.71(+4.64%)
Aug 27, 2014 15.54 15.80 15.11 15.29 5,797,092 -0.73(-4.56%)
Aug 26, 2014 16.10 16.23 16.00 16.02 2,180,964 +0.00(+0.00%)
Aug 25, 2014 16.04 16.21 16.00 16.02 1,354,279 +0.07(+0.44%)
Aug 22, 2014 15.87 16.02 15.75 15.95 1,790,007 +0.09(+0.57%)
Aug 21, 2014 15.64 16.02 15.61 15.86 2,363,832 +0.23(+1.47%)
Aug 20, 2014 15.45 15.67 15.45 15.63 1,614,726 +0.20(+1.30%)
Aug 19, 2014 15.31 15.52 15.26 15.43 1,808,366 +0.24(+1.58%)
Aug 18, 2014 14.98 15.20 14.89 15.19 1,605,277 +0.31(+2.08%)
Aug 15, 2014 15.17 15.17 14.80 14.88 1,746,302 -0.23(-1.52%)
Aug 14, 2014 15.10 15.14 14.97 15.11 1,466,240 +0.10(+0.67%)
Aug 13, 2014 15.22 15.24 14.95 15.01 2,241,136 -0.15(-0.99%)
Aug 12, 2014 15.52 15.53 15.16 15.16 1,460,032 -0.36(-2.32%)
Aug 11, 2014 15.71 15.71 15.51 15.52 1,351,154 -0.12(-0.77%)
Aug 08, 2014 15.35 15.57 15.32 15.64 1,975,145 +0.34(+2.22%)
Aug 07, 2014 15.90 15.95 15.29 15.30 3,176,921 -0.79(-4.91%)
Aug 06, 2014 15.83 16.14 15.83 16.09 1,447,244 +0.14(+0.88%)
Aug 05, 2014 15.81 16.07 15.72 15.95 1,082,853 +0.08(+0.50%)
Aug 04, 2014 15.69 15.93 15.63 15.87 1,240,181 +0.24(+1.54%)
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.