Chico's Fas (NY: CHS )

6.240 USD -0.140 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.77 16.77 16.42 16.63 3,957,886 -0.06(-0.36%)
Jun 29, 2015 16.85 16.89 16.49 16.69 5,700,806 -0.23(-1.36%)
Jun 26, 2015 16.93 16.98 16.78 16.92 11,567,897 +0.03(+0.18%)
Jun 25, 2015 17.07 17.18 16.84 16.89 1,977,893 -0.18(-1.05%)
Jun 24, 2015 17.21 17.28 17.06 17.07 1,620,767 -0.12(-0.70%)
Jun 23, 2015 17.00 17.20 16.97 17.19 1,893,175 +0.20(+1.18%)
Jun 22, 2015 16.96 17.03 16.90 16.99 1,778,790 +0.14(+0.83%)
Jun 19, 2015 16.86 17.02 16.76 16.85 3,001,108 +0.01(+0.06%)
Jun 18, 2015 16.78 16.99 16.78 16.84 1,273,444 +0.08(+0.48%)
Jun 17, 2015 16.79 16.86 16.64 16.76 1,172,599 -0.05(-0.30%)
Jun 16, 2015 16.73 16.93 16.65 16.81 2,057,649 +0.09(+0.54%)
Jun 15, 2015 16.57 16.77 16.48 16.72 2,308,829 +0.07(+0.42%)
Jun 12, 2015 16.52 16.71 16.44 16.65 1,501,423 +0.11(+0.67%)
Jun 11, 2015 16.53 16.60 16.43 16.54 1,506,398 -0.02(-0.12%)
Jun 10, 2015 16.52 16.69 16.51 16.56 1,459,915 +0.05(+0.30%)
Jun 09, 2015 16.67 16.76 16.47 16.51 2,261,506 -0.20(-1.20%)
Jun 08, 2015 16.68 16.77 16.62 16.71 1,244,708 +0.00(+0.00%)
Jun 05, 2015 16.74 16.80 16.60 16.71 1,149,699 -0.09(-0.54%)
Jun 04, 2015 16.76 16.88 16.60 16.80 1,780,970 +0.00(+0.00%)
Jun 03, 2015 16.69 16.85 16.61 16.80 1,748,786 +0.14(+0.84%)
Jun 02, 2015 16.61 16.84 16.45 16.66 1,552,702 +0.02(+0.12%)
Jun 01, 2015 16.60 16.73 16.50 16.64 2,161,772 +0.03(+0.18%)
May 29, 2015 16.58 16.64 16.45 16.61 3,183,777 +0.00(+0.00%)
May 28, 2015 16.60 16.70 16.45 16.61 2,734,257 -0.03(-0.18%)
May 27, 2015 15.80 16.69 15.78 16.64 6,792,022 -0.08(-0.48%)
May 26, 2015 17.15 17.15 16.59 16.72 4,530,007 -0.24(-1.42%)
May 22, 2015 17.02 16.96 16.96 16.96 2,378,900 -0.06(-0.35%)
May 21, 2015 16.99 17.10 16.78 17.02 1,901,719 -0.01(-0.06%)
May 20, 2015 16.96 17.11 16.92 17.03 1,125,393 +0.06(+0.35%)
May 19, 2015 17.05 17.09 16.90 16.97 1,678,318 -0.16(-0.93%)
May 18, 2015 17.36 17.36 16.97 17.13 1,672,911 +0.13(+0.76%)
May 15, 2015 16.94 17.06 16.87 17.00 1,122,431 +0.09(+0.53%)
May 14, 2015 17.24 17.24 16.83 16.91 1,452,785 -0.26(-1.51%)
May 13, 2015 17.21 17.28 17.04 17.17 1,071,763 -0.05(-0.29%)
May 12, 2015 17.15 17.31 17.10 17.22 961,141 -0.06(-0.35%)
May 11, 2015 17.25 17.44 17.24 17.28 898,762 -0.01(-0.06%)
May 08, 2015 17.33 17.50 17.24 17.29 884,985 +0.07(+0.41%)
May 07, 2015 17.11 17.30 17.03 17.22 961,187 +0.20(+1.18%)
May 06, 2015 16.92 17.07 16.67 17.02 1,291,333 +0.11(+0.65%)
May 05, 2015 16.98 17.09 16.83 16.91 1,166,227 -0.16(-0.94%)
May 04, 2015 17.27 17.29 17.01 17.07 1,264,763 -0.02(-0.12%)
May 01, 2015 16.87 17.34 16.87 17.09 1,474,609 +0.23(+1.36%)
Apr 30, 2015 16.77 17.14 16.77 16.86 1,816,401 +0.04(+0.24%)
Apr 29, 2015 17.10 17.17 16.78 16.82 1,782,809 -0.33(-1.92%)
Apr 28, 2015 17.33 17.38 17.09 17.15 2,143,787 -0.17(-0.98%)
Apr 27, 2015 17.64 17.65 17.25 17.32 1,820,455 -0.28(-1.59%)
Apr 24, 2015 17.63 17.73 17.56 17.60 1,431,866 +0.02(+0.11%)
Apr 23, 2015 17.38 17.64 17.37 17.58 1,426,485 +0.20(+1.15%)
Apr 22, 2015 17.30 17.45 17.21 17.38 1,932,993 +0.12(+0.70%)
Apr 21, 2015 17.13 17.35 17.04 17.26 2,193,717 +0.21(+1.23%)
Apr 20, 2015 17.09 17.14 16.83 17.05 2,948,083 +0.07(+0.41%)
Apr 17, 2015 17.32 17.39 16.90 16.98 2,790,902 -0.37(-2.13%)
Apr 16, 2015 17.47 17.59 17.32 17.35 1,189,961 -0.10(-0.57%)
Apr 15, 2015 17.49 17.62 17.37 17.45 1,744,612 +0.04(+0.23%)
Apr 14, 2015 17.58 17.60 17.32 17.41 981,628 -0.17(-0.97%)
Apr 13, 2015 17.59 17.67 17.44 17.58 803,314 +0.01(+0.06%)
Apr 10, 2015 17.53 17.66 17.44 17.57 765,525 +0.01(+0.06%)
Apr 09, 2015 17.68 17.79 17.48 17.56 1,021,911 -0.12(-0.68%)
Apr 08, 2015 17.66 17.80 17.59 17.68 1,372,523 +0.02(+0.11%)
Apr 07, 2015 17.75 17.89 17.64 17.66 1,359,099 -0.06(-0.34%)
Apr 06, 2015 17.65 17.90 17.60 17.72 2,012,251 +0.01(+0.06%)
Apr 02, 2015 17.63 17.71 17.71 17.71 1,030,400 +0.14(+0.80%)
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.