Chico's Fas (NY: CHS )

4.690 USD +0.050 (+1.08%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.430 8.480 8.110 8.140 3,529,108 -0.26(-3.10%)
Jun 28, 2018 8.340 8.490 8.270 8.400 2,086,023 +0.10(+1.20%)
Jun 27, 2018 8.470 8.800 8.300 8.300 2,374,348 -0.23(-2.70%)
Jun 26, 2018 8.470 8.560 8.355 8.530 2,553,797 +0.05(+0.59%)
Jun 25, 2018 8.460 8.645 8.430 8.480 1,820,386 -0.02(-0.24%)
Jun 22, 2018 8.810 8.810 8.380 8.500 2,973,355 -0.25(-2.86%)
Jun 21, 2018 8.560 8.830 8.540 8.750 2,389,111 +0.16(+1.86%)
Jun 20, 2018 8.500 8.630 8.410 8.590 1,858,624 +0.15(+1.78%)
Jun 19, 2018 8.380 8.480 8.340 8.440 2,466,762 +0.00(+0.00%)
Jun 18, 2018 8.410 8.510 8.370 8.440 1,716,377 +0.00(+0.00%)
Jun 15, 2018 8.470 8.470 8.440 2,800,070 -0.03(-0.35%)
Jun 14, 2018 8.480 8.530 8.135 8.470 3,189,626 -0.05(-0.59%)
Jun 13, 2018 8.740 8.830 8.450 8.520 2,307,617 -0.25(-2.85%)
Jun 12, 2018 9.090 9.180 8.700 8.770 4,816,430 -0.31(-3.41%)
Jun 11, 2018 9.050 9.180 8.950 9.080 1,723,955 +0.02(+0.22%)
Jun 08, 2018 8.850 9.120 8.830 9.060 1,869,403 +0.19(+2.14%)
Jun 07, 2018 8.920 9.168 8.870 8.870 2,064,715 -0.03(-0.34%)
Jun 06, 2018 8.820 8.900 2,217,819 -0.01(-0.11%)
Jun 05, 2018 8.640 9.000 8.530 8.910 3,307,204 +0.25(+2.89%)
Jun 04, 2018 8.450 8.775 8.450 8.660 4,555,057 +0.24(+2.85%)
Jun 01, 2018 8.500 8.530 8.170 8.420 5,117,656 -0.04(-0.47%)
May 31, 2018 8.170 8.530 8.110 8.460 5,872,386 +0.29(+3.55%)
May 30, 2018 8.580 8.590 7.590 8.170 17,953,441 -1.82(-18.22%)
May 29, 2018 10.13 10.21 9.900 9.990 4,102,515 -0.17(-1.67%)
May 25, 2018 10.16 10.16 10.16 0 +0.07(+0.69%)
May 24, 2018 9.920 10.21 9.920 10.09 1,584,337 +0.10(+1.00%)
May 23, 2018 9.940 10.20 9.860 9.990 1,590,717 +0.02(+0.20%)
May 22, 2018 10.27 10.34 9.960 9.970 1,913,947 -0.22(-2.16%)
May 21, 2018 10.55 10.70 10.14 10.19 2,653,150 -0.35(-3.32%)
May 18, 2018 10.63 10.64 10.48 10.54 3,047,713 -0.11(-1.03%)
May 17, 2018 10.71 10.80 10.49 10.65 2,720,286 -0.11(-1.02%)
May 16, 2018 10.49 10.90 10.49 10.76 2,631,855 +0.35(+3.36%)
May 15, 2018 10.31 10.49 10.19 10.41 2,014,635 +0.06(+0.58%)
May 14, 2018 10.00 10.39 10.00 10.35 2,893,159 +0.40(+4.02%)
May 11, 2018 9.590 10.11 9.550 9.950 1,887,355 +0.33(+3.43%)
May 10, 2018 9.620 9.665 9.320 9.620 1,723,217 -0.05(-0.52%)
May 09, 2018 9.600 9.700 9.480 9.670 1,948,237 +0.07(+0.73%)
May 08, 2018 9.620 9.740 9.420 9.600 1,875,193 -0.06(-0.62%)
May 07, 2018 9.610 9.690 9.490 9.660 1,594,879 +0.10(+1.05%)
May 04, 2018 9.320 9.620 9.180 9.560 3,128,714 +0.18(+1.92%)
May 03, 2018 9.110 9.470 9.060 9.380 2,451,844 +0.24(+2.63%)
May 02, 2018 9.250 9.270 9.010 9.140 3,708,053 -0.11(-1.19%)
May 01, 2018 9.890 9.920 9.220 9.250 3,226,105 -0.68(-6.85%)
Apr 30, 2018 10.22 10.23 9.650 9.930 2,822,540 -0.24(-2.36%)
Apr 27, 2018 10.39 10.52 10.13 10.17 2,361,961 -0.21(-2.02%)
Apr 26, 2018 10.06 10.42 9.980 10.38 1,853,657 +0.37(+3.70%)
Apr 25, 2018 10.00 10.29 9.810 10.01 2,342,306 -0.03(-0.30%)
Apr 24, 2018 9.720 10.26 9.630 10.04 3,642,674 +0.36(+3.72%)
Apr 23, 2018 9.390 9.720 9.340 9.680 4,468,312 +0.30(+3.20%)
Apr 20, 2018 9.750 9.800 9.360 9.380 2,683,336 -0.47(-4.77%)
Apr 19, 2018 10.14 10.21 9.710 9.850 2,826,432 -0.31(-3.05%)
Apr 18, 2018 10.35 10.48 10.13 10.16 2,039,904 -0.17(-1.65%)
Apr 17, 2018 10.40 10.52 10.25 10.33 1,681,206 +0.04(+0.39%)
Apr 16, 2018 10.45 10.52 10.14 10.29 2,370,269 -0.12(-1.15%)
Apr 13, 2018 10.85 10.90 10.23 10.41 3,386,498 -0.41(-3.79%)
Apr 12, 2018 10.57 10.84 10.41 10.82 2,884,827 +0.24(+2.27%)
Apr 11, 2018 10.42 10.74 10.36 10.58 4,152,589 +0.09(+0.86%)
Apr 10, 2018 10.10 10.52 10.06 10.49 4,273,604 +0.48(+4.80%)
Apr 09, 2018 10.01 10.09 9.790 10.01 3,818,122 +0.09(+0.91%)
Apr 06, 2018 9.790 10.25 9.780 9.920 3,533,386 +0.06(+0.61%)
Apr 05, 2018 9.370 9.900 9.370 9.860 2,780,935 +0.52(+5.57%)
Apr 04, 2018 8.990 9.460 8.960 9.340 2,735,443 +0.29(+3.20%)
Apr 03, 2018 9.010 9.130 8.980 9.050 1,816,550 +0.10(+1.12%)
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.