Chico's Fas (NY: CHS )

6.380 USD +0.200 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.57 10.71 10.48 10.71 1,179,852 +0.15(+1.42%)
Jun 29, 2016 10.34 10.58 10.30 10.56 1,385,228 +0.34(+3.33%)
Jun 28, 2016 10.25 10.44 10.18 10.22 1,579,254 +0.07(+0.69%)
Jun 27, 2016 10.40 10.47 10.02 10.15 2,435,776 -0.34(-3.24%)
Jun 24, 2016 10.56 10.65 10.45 10.49 2,906,065 -0.45(-4.11%)
Jun 23, 2016 11.01 11.21 10.90 10.94 1,285,335 +0.06(+0.55%)
Jun 22, 2016 11.00 11.22 10.85 10.88 1,341,402 -0.09(-0.82%)
Jun 21, 2016 11.19 11.26 10.96 10.97 2,909,617 -0.20(-1.79%)
Jun 20, 2016 11.29 11.43 11.16 11.17 1,220,199 +0.07(+0.63%)
Jun 17, 2016 10.84 11.21 10.82 11.10 2,969,440 +0.29(+2.68%)
Jun 16, 2016 10.74 10.88 10.60 10.81 1,535,319 -0.01(-0.09%)
Jun 15, 2016 10.78 11.09 10.73 10.82 1,309,257 +0.12(+1.12%)
Jun 14, 2016 10.74 10.80 10.57 10.70 1,805,769 -0.04(-0.37%)
Jun 13, 2016 10.78 10.89 10.65 10.74 1,800,275 -0.13(-1.20%)
Jun 10, 2016 10.98 11.02 10.73 10.87 2,143,063 -0.33(-2.95%)
Jun 09, 2016 11.26 11.39 11.08 11.20 1,143,716 -0.23(-2.01%)
Jun 08, 2016 11.51 11.56 11.39 11.43 922,149 -0.08(-0.70%)
Jun 07, 2016 11.30 11.62 11.30 11.51 1,123,231 +0.14(+1.23%)
Jun 06, 2016 11.33 11.41 11.28 11.37 1,611,281 +0.06(+0.53%)
Jun 03, 2016 11.40 11.41 11.16 11.31 2,207,639 -0.12(-1.05%)
Jun 02, 2016 11.00 11.52 10.94 11.43 3,435,695 +0.43(+3.91%)
Jun 01, 2016 10.80 11.01 10.78 11.00 2,943,957 +0.15(+1.38%)
May 31, 2016 10.77 10.97 10.75 10.85 2,630,650 +0.07(+0.65%)
May 27, 2016 10.56 10.78 10.78 10.78 2,714,900 +0.21(+1.99%)
May 26, 2016 10.09 10.80 9.860 10.57 8,122,388 -0.28(-2.58%)
May 25, 2016 10.67 10.95 10.67 10.85 3,442,732 +0.08(+0.74%)
May 24, 2016 11.10 11.14 10.71 10.77 3,660,867 -0.13(-1.19%)
May 23, 2016 11.12 11.31 10.89 10.90 2,501,996 -0.19(-1.71%)
May 20, 2016 11.10 11.25 10.91 11.09 3,997,213 -0.02(-0.18%)
May 19, 2016 10.77 11.45 10.75 11.11 4,593,134 +0.36(+3.35%)
May 18, 2016 10.86 10.92 10.65 10.75 1,827,626 -0.21(-1.92%)
May 17, 2016 11.19 11.30 10.93 10.96 1,958,906 -0.24(-2.14%)
May 16, 2016 11.20 11.30 11.04 11.20 1,724,175 +0.02(+0.18%)
May 13, 2016 11.44 11.57 11.16 11.18 3,766,622 -0.34(-2.95%)
May 12, 2016 11.75 11.79 11.39 11.52 2,085,426 -0.21(-1.79%)
May 11, 2016 12.04 12.09 11.72 11.73 2,151,939 -0.51(-4.17%)
May 10, 2016 12.14 12.32 12.04 12.24 1,274,624 -0.06(-0.49%)
May 09, 2016 12.17 12.52 12.17 12.30 1,813,384 +0.13(+1.07%)
May 06, 2016 11.94 12.22 11.84 12.17 2,123,253 +0.14(+1.16%)
May 05, 2016 12.38 12.44 12.02 12.03 1,718,631 -0.47(-3.76%)
May 04, 2016 12.35 12.60 12.26 12.50 1,485,629 +0.10(+0.81%)
May 03, 2016 12.69 12.70 12.27 12.40 1,833,877 -0.32(-2.52%)
May 02, 2016 12.60 12.81 12.33 12.72 2,778,412 +0.11(+0.87%)
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%)
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.