Chico's Fas (NY: CHS )

5.420 USD +0.140 (+2.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.15 16.16 15.97 16.03 2,179,769 -0.10(-0.62%)
Mar 28, 2014 15.84 16.41 15.87 16.13 2,514,431 +0.29(+1.83%)
Mar 27, 2014 15.85 15.92 15.73 15.84 1,725,356 +0.01(+0.06%)
Mar 26, 2014 16.16 16.30 15.81 15.83 1,638,093 -0.25(-1.55%)
Mar 25, 2014 16.39 16.46 16.06 16.08 2,091,721 -0.28(-1.71%)
Mar 24, 2014 16.59 16.68 16.28 16.36 1,790,022 -0.20(-1.21%)
Mar 21, 2014 16.34 16.97 16.32 16.56 3,348,677 +0.30(+1.85%)
Mar 20, 2014 16.23 16.48 16.20 16.26 1,083,025 -0.03(-0.18%)
Mar 19, 2014 16.16 16.42 16.16 16.29 1,122,231 +0.05(+0.31%)
Mar 18, 2014 16.16 16.30 16.06 16.24 1,111,859 +0.11(+0.68%)
Mar 17, 2014 16.18 16.26 16.05 16.13 1,663,145 -0.01(-0.06%)
Mar 14, 2014 16.01 16.29 16.01 16.14 1,665,748 +0.06(+0.37%)
Mar 13, 2014 16.17 16.25 16.02 16.08 1,366,247 -0.14(-0.86%)
Mar 12, 2014 16.27 16.40 16.17 16.22 2,445,781 -0.19(-1.16%)
Mar 11, 2014 16.45 16.50 16.35 16.41 1,089,893 -0.08(-0.49%)
Mar 10, 2014 16.52 16.55 16.36 16.49 1,261,603 -0.04(-0.24%)
Mar 07, 2014 16.55 16.66 16.48 16.53 1,376,121 +0.02(+0.12%)
Mar 06, 2014 16.47 16.56 16.37 16.51 2,063,482 +0.04(+0.24%)
Mar 05, 2014 16.53 16.60 16.43 16.47 1,688,947 -0.08(-0.48%)
Mar 04, 2014 16.62 16.69 16.52 16.55 2,122,461 +0.04(+0.24%)
Mar 03, 2014 16.34 16.63 16.30 16.51 2,864,106 -0.02(-0.12%)
Feb 28, 2014 16.49 16.72 16.27 16.53 2,896,244 +0.06(+0.36%)
Feb 27, 2014 16.76 17.00 16.08 16.47 15,133,123 -1.53(-8.50%)
Feb 26, 2014 17.67 18.20 17.61 18.00 3,946,891 +0.40(+2.27%)
Feb 25, 2014 17.02 17.71 17.00 17.60 2,326,701 +0.49(+2.86%)
Feb 24, 2014 17.31 17.36 17.11 17.11 1,935,518 -0.18(-1.04%)
Feb 21, 2014 17.00 17.36 16.92 17.29 1,763,798 +0.30(+1.77%)
Feb 20, 2014 17.13 17.25 16.89 16.99 1,567,373 -0.15(-0.88%)
Feb 19, 2014 17.13 17.26 17.08 17.14 1,428,932 -0.01(-0.06%)
Feb 18, 2014 17.07 17.21 16.88 17.15 1,643,990 +0.18(+1.06%)
Feb 14, 2014 16.88 16.97 16.97 16.97 781,000 +0.04(+0.24%)
Feb 13, 2014 16.81 16.94 16.78 16.93 1,358,353 -0.04(-0.24%)
Feb 12, 2014 17.15 17.25 16.83 16.97 1,058,405 -0.15(-0.88%)
Feb 11, 2014 16.93 17.18 16.89 17.12 866,970 +0.19(+1.12%)
Feb 10, 2014 17.06 17.10 16.79 16.93 970,603 -0.13(-0.76%)
Feb 07, 2014 16.91 17.13 16.88 17.06 1,341,285 +0.20(+1.19%)
Feb 06, 2014 16.79 17.11 16.45 16.86 1,694,833 +0.52(+3.18%)
Feb 05, 2014 16.17 16.40 15.96 16.34 1,746,958 +0.14(+0.86%)
Feb 04, 2014 16.20 16.23 16.01 16.20 2,138,134 +0.12(+0.75%)
Feb 03, 2014 16.60 16.65 16.05 16.08 2,358,406 -0.52(-3.13%)
Jan 31, 2014 16.49 16.72 16.35 16.60 1,274,686 -0.10(-0.60%)
Jan 30, 2014 16.61 16.79 16.48 16.70 1,178,646 +0.24(+1.46%)
Jan 29, 2014 16.59 16.71 16.46 16.46 1,588,207 -0.19(-1.14%)
Jan 28, 2014 16.60 16.94 16.59 16.65 1,438,983 +0.05(+0.30%)
Jan 27, 2014 16.68 16.75 16.46 16.60 2,304,540 -0.08(-0.48%)
Jan 24, 2014 16.87 16.89 16.68 16.68 2,159,453 -0.32(-1.88%)
Jan 23, 2014 17.06 17.10 16.87 17.00 2,237,237 -0.20(-1.16%)
Jan 22, 2014 17.42 17.45 17.17 17.20 2,644,161 -0.26(-1.49%)
Jan 21, 2014 17.49 17.71 17.43 17.46 2,347,025 +0.01(+0.06%)
Jan 17, 2014 17.53 17.45 17.45 17.45 1,417,900 -0.08(-0.46%)
Jan 16, 2014 17.70 17.73 17.42 17.53 1,915,060 -0.24(-1.35%)
Jan 15, 2014 17.61 17.81 17.59 17.77 4,095,838 +0.16(+0.91%)
Jan 14, 2014 17.69 17.86 17.52 17.61 2,166,845 -0.01(-0.06%)
Jan 13, 2014 18.18 18.25 17.58 17.62 3,054,912 -0.62(-3.40%)
Jan 10, 2014 18.44 18.51 18.19 18.24 2,156,451 -0.21(-1.14%)
Jan 09, 2014 18.77 18.77 18.27 18.45 2,412,446 -0.32(-1.70%)
Jan 08, 2014 19.07 19.11 18.56 18.77 2,802,175 -0.31(-1.62%)
Jan 07, 2014 19.26 19.27 19.00 19.08 1,772,736 -0.09(-0.47%)
Jan 06, 2014 19.39 19.56 19.17 19.17 1,457,079 -0.17(-0.88%)
Jan 03, 2014 19.40 19.60 19.19 19.34 3,011,228 -0.03(-0.15%)
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.