Chico's Fas (NY: CHS )

4.155 -0.165 (-3.82%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.89 12.91 12.54 12.61 1,548,258 -0.29(-2.25%)
Apr 28, 2016 13.18 13.37 12.87 12.90 1,889,029 -0.36(-2.71%)
Apr 27, 2016 13.01 13.32 12.91 13.26 1,405,648 +0.15(+1.14%)
Apr 26, 2016 12.85 13.20 12.81 13.11 2,953,884 +0.23(+1.79%)
Apr 25, 2016 12.94 13.00 12.79 12.88 1,705,202 -0.12(-0.92%)
Apr 22, 2016 12.88 13.18 12.80 13.00 3,431,301 +0.15(+1.17%)
Apr 21, 2016 13.07 13.15 12.84 12.85 1,690,637 -0.18(-1.38%)
Apr 20, 2016 12.65 13.10 12.60 13.03 2,158,370 +0.39(+3.09%)
Apr 19, 2016 13.20 13.24 12.59 12.64 5,009,308 -0.58(-4.39%)
Apr 18, 2016 13.14 13.46 13.02 13.22 3,283,640 +0.05(+0.38%)
Apr 15, 2016 12.75 13.55 12.75 13.17 7,566,167 +0.55(+4.36%)
Apr 14, 2016 12.65 12.72 12.50 12.62 1,232,741 +0.01(+0.08%)
Apr 13, 2016 12.42 12.61 12.34 12.61 1,869,847 +0.30(+2.44%)
Apr 12, 2016 11.94 12.46 11.75 12.31 2,528,237 +0.35(+2.93%)
Apr 11, 2016 11.80 12.21 11.80 11.96 3,015,545 +0.22(+1.87%)
Apr 08, 2016 12.01 12.01 11.40 11.74 2,554,995 -0.29(-2.41%)
Apr 07, 2016 12.51 12.52 11.94 12.03 2,173,119 -0.58(-4.60%)
Apr 06, 2016 12.58 12.76 12.38 12.61 1,313,375 +0.00(+0.00%)
Apr 05, 2016 12.79 12.84 12.59 12.61 1,648,335 -0.26(-2.02%)
Apr 04, 2016 13.20 13.25 12.83 12.87 1,378,227 -0.32(-2.43%)
Apr 01, 2016 13.13 13.27 13.04 13.19 1,916,500 -0.08(-0.60%)
Mar 31, 2016 12.95 13.41 12.95 13.27 3,876,302 +0.33(+2.55%)
Mar 30, 2016 12.93 13.12 12.88 12.94 2,534,804 +0.05(+0.39%)
Mar 29, 2016 12.59 12.91 12.48 12.89 3,886,537 +0.28(+2.22%)
Mar 28, 2016 12.32 12.61 12.11 12.61 2,023,425 +0.28(+2.27%)
Mar 24, 2016 12.32 12.33 12.33 12.33 1,559,100 -0.02(-0.16%)
Mar 23, 2016 12.79 12.80 12.31 12.35 2,035,722 -0.44(-3.44%)
Mar 22, 2016 12.66 12.82 12.66 12.79 1,656,577 +0.07(+0.55%)
Mar 21, 2016 12.72 12.90 12.60 12.72 1,634,120 -0.01(-0.08%)
Mar 18, 2016 12.75 12.79 12.52 12.73 4,123,729 +0.04(+0.32%)
Mar 17, 2016 12.41 12.74 12.32 12.69 1,482,346 +0.24(+1.93%)
Mar 16, 2016 12.43 12.55 12.33 12.45 1,283,311 -0.05(-0.40%)
Mar 15, 2016 12.71 12.74 12.41 12.50 2,141,578 -0.24(-1.88%)
Mar 14, 2016 12.75 12.80 12.54 12.74 1,251,397 -0.05(-0.39%)
Mar 11, 2016 12.75 12.92 12.61 12.79 1,503,802 +0.13(+1.03%)
Mar 10, 2016 12.75 12.90 12.49 12.66 2,008,854 -0.16(-1.25%)
Mar 09, 2016 12.98 13.01 12.67 12.82 3,017,306 -0.10(-0.77%)
Mar 08, 2016 13.03 13.17 12.91 12.92 2,428,612 -0.10(-0.77%)
Mar 07, 2016 12.75 13.16 12.75 13.02 3,440,262 +0.22(+1.72%)
Mar 04, 2016 13.07 13.15 12.75 12.80 2,129,864 -0.25(-1.92%)
Mar 03, 2016 12.80 13.14 12.57 13.05 3,655,438 +0.24(+1.87%)
Mar 02, 2016 12.56 12.82 12.51 12.81 1,799,122 +0.26(+2.07%)
Mar 01, 2016 12.81 12.82 12.44 12.55 3,066,877 -0.21(-1.65%)
Feb 29, 2016 12.58 13.03 12.49 12.76 3,133,897 +0.16(+1.27%)
Feb 26, 2016 12.59 12.81 12.25 12.60 3,631,139 +0.04(+0.32%)
Feb 25, 2016 12.37 13.82 11.82 12.56 16,372,128 +1.64(+15.02%)
Feb 24, 2016 10.60 10.99 10.51 10.92 4,540,567 +0.22(+2.06%)
Feb 23, 2016 10.66 10.79 10.50 10.70 3,385,403 +0.07(+0.66%)
Feb 22, 2016 10.34 10.82 10.24 10.63 4,369,755 +0.28(+2.71%)
Feb 19, 2016 10.60 10.65 10.22 10.35 3,000,299 -0.35(-3.27%)
Feb 18, 2016 10.66 10.89 10.53 10.70 3,219,864 +0.02(+0.19%)
Feb 17, 2016 10.37 10.78 10.35 10.68 2,684,875 +0.42(+4.09%)
Feb 16, 2016 9.900 10.45 9.850 10.26 3,077,374 +0.51(+5.23%)
Feb 12, 2016 9.850 9.750 9.750 9.750 2,826,100 -0.06(-0.61%)
Feb 11, 2016 9.770 10.07 9.710 9.810 1,749,598 -0.07(-0.71%)
Feb 10, 2016 10.12 10.12 9.790 9.880 1,480,718 -0.18(-1.79%)
Feb 09, 2016 9.910 10.20 9.822 10.06 2,365,252 +0.07(+0.70%)
Feb 08, 2016 9.640 10.02 9.640 9.990 2,759,832 +0.26(+2.67%)
Feb 05, 2016 10.01 10.03 9.700 9.730 2,304,020 -0.35(-3.47%)
Feb 04, 2016 10.05 10.30 9.870 10.08 1,632,301 -0.17(-1.66%)
Feb 03, 2016 10.37 10.41 10.07 10.25 2,069,768 -0.05(-0.49%)
Feb 02, 2016 10.35 10.54 10.23 10.30 2,227,571 -0.09(-0.87%)
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.