Chico's Fas (NY: CHS )

4.490 -0.050 (-1.10%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.22 15.37 15.09 15.16 2,212,206 -0.08(-0.52%)
May 29, 2014 15.13 15.35 14.90 15.24 2,137,671 +0.10(+0.66%)
May 28, 2014 15.68 16.14 15.12 15.14 4,269,778 -0.47(-3.01%)
May 27, 2014 15.49 15.70 15.47 15.61 2,381,660 +0.15(+0.97%)
May 23, 2014 15.58 15.46 15.46 15.46 1,812,400 -0.15(-0.99%)
May 22, 2014 15.25 15.67 15.19 15.62 1,304,487 +0.44(+2.87%)
May 21, 2014 15.65 15.72 15.16 15.18 3,977,888 -0.39(-2.50%)
May 20, 2014 16.04 16.05 15.54 15.57 1,559,431 -0.61(-3.77%)
May 19, 2014 16.08 16.23 16.00 16.18 1,365,928 +0.03(+0.19%)
May 16, 2014 15.80 16.15 15.77 16.15 1,579,138 +0.38(+2.41%)
May 15, 2014 16.21 16.21 15.59 15.77 3,532,410 -0.54(-3.31%)
May 14, 2014 16.63 16.79 16.28 16.31 2,025,014 -0.35(-2.10%)
May 13, 2014 16.29 16.88 16.29 16.66 2,921,975 +0.35(+2.15%)
May 12, 2014 15.89 16.36 15.89 16.31 1,716,088 +0.46(+2.90%)
May 09, 2014 15.73 15.87 15.62 15.85 3,281,922 +0.13(+0.83%)
May 08, 2014 15.51 16.14 15.51 15.72 2,488,305 +0.21(+1.35%)
May 07, 2014 15.50 15.56 15.20 15.51 1,763,448 +0.01(+0.06%)
May 06, 2014 15.92 15.92 15.49 15.50 3,694,055 -0.47(-2.94%)
May 05, 2014 16.02 16.16 15.80 15.97 1,298,448 -0.10(-0.62%)
May 02, 2014 16.07 16.51 16.04 16.07 1,529,268 +0.01(+0.06%)
May 01, 2014 15.97 16.32 15.94 16.06 1,939,474 +0.18(+1.13%)
Apr 30, 2014 15.70 15.95 15.64 15.88 1,634,923 +0.15(+0.95%)
Apr 29, 2014 15.83 15.94 15.70 15.73 1,621,473 -0.11(-0.69%)
Apr 28, 2014 15.93 16.17 15.64 15.84 1,421,039 -0.06(-0.38%)
Apr 25, 2014 16.01 16.09 15.79 15.90 1,320,339 -0.19(-1.18%)
Apr 24, 2014 16.00 16.18 15.94 16.09 1,678,721 +0.14(+0.88%)
Apr 23, 2014 15.88 16.11 15.88 15.95 1,651,232 +0.08(+0.50%)
Apr 22, 2014 15.66 16.06 15.63 15.87 1,810,804 +0.17(+1.08%)
Apr 21, 2014 15.85 15.85 15.63 15.70 926,090 -0.09(-0.57%)
Apr 17, 2014 15.83 15.79 15.79 15.79 2,454,700 -0.10(-0.63%)
Apr 16, 2014 16.19 16.31 15.82 15.89 3,892,201 -0.18(-1.12%)
Apr 15, 2014 16.15 16.19 15.78 16.07 3,741,665 +0.38(+2.42%)
Apr 14, 2014 15.72 15.73 15.45 15.69 3,426,406 +0.10(+0.64%)
Apr 11, 2014 16.01 16.17 15.57 15.59 4,156,319 -0.71(-4.36%)
Apr 10, 2014 16.55 16.87 16.24 16.30 4,057,883 -0.22(-1.33%)
Apr 09, 2014 16.72 16.91 16.42 16.52 6,692,254 -0.45(-2.65%)
Apr 08, 2014 15.60 17.01 15.51 16.97 11,733,713 +1.32(+8.43%)
Apr 07, 2014 16.09 16.14 15.55 15.65 2,754,980 -0.51(-3.16%)
Apr 04, 2014 16.43 16.72 16.15 16.16 2,166,198 -0.19(-1.16%)
Apr 03, 2014 16.45 16.59 16.27 16.35 3,014,937 -0.06(-0.37%)
Apr 02, 2014 16.15 16.49 16.11 16.41 4,261,653 +0.20(+1.23%)
Apr 01, 2014 16.04 16.34 16.01 16.21 2,670,259 +0.18(+1.12%)
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%)
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.