Chico's Fas (NY: CHS )

4.300 USD -0.220 (-4.87%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 15.81 15.89 15.49 15.63 2,930,847 -0.18(-1.14%)
Jul 31, 2014 15.94 16.07 15.69 15.81 1,991,128 -0.21(-1.31%)
Jul 30, 2014 16.06 16.11 15.94 16.02 1,480,500 +0.02(+0.12%)
Jul 29, 2014 16.05 16.20 15.91 16.00 1,222,822 -0.05(-0.31%)
Jul 28, 2014 16.03 16.08 15.89 16.05 1,352,298 +0.04(+0.25%)
Jul 25, 2014 16.11 16.18 15.97 16.01 1,301,463 -0.28(-1.72%)
Jul 24, 2014 16.14 16.38 16.13 16.29 1,325,310 +0.19(+1.18%)
Jul 23, 2014 16.25 16.29 16.04 16.10 1,512,152 -0.11(-0.68%)
Jul 22, 2014 16.40 16.45 16.21 16.21 1,295,412 -0.15(-0.92%)
Jul 21, 2014 16.54 16.59 16.33 16.36 1,247,931 -0.29(-1.74%)
Jul 18, 2014 16.41 16.69 16.27 16.65 2,204,971 +0.38(+2.34%)
Jul 17, 2014 16.25 16.43 16.18 16.27 1,503,957 +0.00(+0.00%)
Jul 16, 2014 16.44 16.44 16.14 16.27 1,552,904 -0.14(-0.85%)
Jul 15, 2014 16.44 16.51 16.23 16.41 2,138,024 -0.03(-0.18%)
Jul 14, 2014 16.59 16.59 16.40 16.44 1,203,399 -0.08(-0.48%)
Jul 11, 2014 16.60 16.61 16.48 16.52 1,114,883 -0.09(-0.54%)
Jul 10, 2014 16.57 16.67 16.51 16.61 1,855,591 -0.26(-1.54%)
Jul 09, 2014 16.82 16.90 16.77 16.87 1,589,159 +0.11(+0.66%)
Jul 08, 2014 16.94 16.95 16.70 16.76 2,588,118 -0.21(-1.24%)
Jul 07, 2014 17.17 17.17 16.90 16.97 1,396,470 -0.17(-0.99%)
Jul 03, 2014 17.11 17.14 17.14 17.14 1,625,200 +0.07(+0.41%)
Jul 02, 2014 17.06 17.25 16.95 17.07 2,152,605 -0.06(-0.35%)
Jul 01, 2014 16.97 17.19 16.93 17.13 2,666,694 +0.17(+1.00%)
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%)
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.