Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chico's Fas (NY: CHS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 17,953,440 -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%)
Apr 02, 2018 9.050 9.275 8.840 8.950 1,841,194 -0.09(-1.00%)
Mar 29, 2018 9.040 9.040 9.040 0 +0.03(+0.33%)
Mar 28, 2018 9.020 9.260 8.810 9.010 2,055,760 +0.00(+0.00%)
Mar 27, 2018 9.140 9.200 8.950 9.010 1,699,658 -0.16(-1.74%)
Mar 26, 2018 8.970 9.200 8.850 9.170 3,815,997 +0.24(+2.69%)
Mar 23, 2018 8.740 9.010 8.710 8.930 2,910,823 +0.24(+2.76%)
Mar 22, 2018 8.690 8.840 8.677 8.690 2,402,758 -0.07(-0.80%)
Mar 21, 2018 8.650 8.840 8.650 8.760 1,443,137 +0.06(+0.69%)
Mar 20, 2018 8.600 8.760 8.520 8.700 2,366,784 +0.11(+1.28%)
Mar 19, 2018 8.650 8.710 8.495 8.590 2,391,646 -0.09(-1.04%)
Mar 16, 2018 8.750 8.870 8.620 8.680 3,701,685 -0.14(-1.59%)
Mar 15, 2018 8.860 8.925 8.720 8.820 3,626,998 -0.05(-0.56%)
Mar 14, 2018 8.820 8.900 8.560 8.870 4,104,314 +0.10(+1.14%)
Mar 13, 2018 8.760 8.949 8.730 8.770 2,342,544 +0.01(+0.11%)
Mar 12, 2018 8.710 8.860 8.585 8.760 3,510,083 +0.10(+1.15%)
Mar 09, 2018 8.730 8.845 8.425 8.660 3,242,784 -0.02(-0.23%)
Mar 08, 2018 9.350 9.440 8.610 8.680 3,547,456 -0.61(-6.57%)
Mar 07, 2018 9.450 9.290 2,514,993 +0.01(+0.11%)
Mar 06, 2018 9.300 9.450 9.030 9.280 3,084,332 -0.01(-0.11%)
Mar 05, 2018 9.630 9.790 9.270 9.290 4,191,342 -0.34(-3.53%)
Mar 02, 2018 9.760 9.760 9.430 9.630 3,468,568 -0.24(-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.