Chico's FAS, Inc. Historical Stock Prices

CHS 
$14.73
*  
0.23
1.54%
Get CHS Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading CHS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.85  14.97  14.73  14.73 1,694,477
09/23/2014 14.84 14.97 14.73 14.73 1,698,946
09/22/2014 15.11 15.15 14.94 14.96 2,257,375
09/19/2014 15.32 15.33 15.08 15.15 2,284,111
09/18/2014 15.44 15.46 15.25 15.25 1,174,119
09/17/2014 15.55 15.62 15.35 15.37 1,626,805
09/16/2014 15.55 15.81 15.47 15.56 2,707,317
09/15/2014 15.7 15.76 15.51 15.58 1,044,329
09/12/2014 15.78 15.9 15.58 15.71 2,172,618
09/11/2014 15.5 15.795 15.43 15.77 2,255,601
09/10/2014 15.5 15.72 15.46 15.58 2,255,453
09/09/2014 15.3 15.81 15.28 15.44 3,172,083
09/08/2014 15.26 15.37 15.11 15.3 2,118,759
09/05/2014 15.33 15.4 15.2 15.27 1,750,779
09/04/2014 15.47 15.62 15.35 15.43 1,760,785
09/03/2014 15.44 15.58 15.34 15.4 2,049,838
09/02/2014 15.85 16.01 15.57 15.68 2,448,978
08/29/2014 15.99 16.15 15.75 15.8 2,784,796
08/28/2014 15.19 16.16 15.15 16 7,127,961
08/27/2014 15.54 15.8 15.11 15.29 5,797,067
08/26/2014 16.1 16.23 15.99 16.02 2,180,864
08/25/2014 16.04 16.215 16 16.02 1,354,279
08/22/2014 15.87 16.02 15.75 15.95 1,790,007
08/21/2014 15.64 16.025 15.61 15.86 2,363,832
08/20/2014 15.45 15.67 15.45 15.63 1,614,726
08/19/2014 15.31 15.52 15.26 15.43 1,808,366
08/18/2014 14.98 15.2 14.89 15.19 1,605,277
08/15/2014 15.17 15.17 14.8 14.88 1,746,302
08/14/2014 15.1 15.14 14.97 15.11 1,466,240
08/13/2014 15.22 15.24 14.95 15.01 2,241,136
08/12/2014 15.52 15.53 15.15 15.16 1,460,032
08/11/2014 15.71 15.71 15.51 15.52 1,351,154
08/08/2014 15.35 15.66 15.32 15.64 1,975,145
08/07/2014 15.9 15.95 15.29 15.3 3,176,921
08/06/2014 15.83 16.14 15.83 16.09 1,447,244
08/05/2014 15.81 16.07 15.72 15.95 1,082,853
08/04/2014 15.69 15.93 15.63 15.87 1,240,181
08/01/2014 15.81 15.89 15.49 15.63 2,930,847
07/31/2014 15.94 16.07 15.69 15.81 1,991,128
07/30/2014 16.06 16.105 15.94 16.02 1,480,500
07/29/2014 16.05 16.2 15.91 16 1,222,822
07/28/2014 16.03 16.08 15.89 16.05 1,342,755
07/25/2014 16.11 16.18 15.97 16.01 1,301,463
07/24/2014 16.14 16.38 16.1303 16.29 1,325,310
07/23/2014 16.25 16.29 16.04 16.1 1,512,152
07/22/2014 16.4 16.45 16.21 16.21 1,296,412
07/21/2014 16.54 16.59 16.33 16.36 1,247,931
07/18/2014 16.41 16.69 16.27 16.65 2,204,971
07/17/2014 16.25 16.43 16.18 16.27 1,503,957
07/16/2014 16.44 16.44 16.14 16.27 1,553,104
07/15/2014 16.44 16.51 16.23 16.41 2,138,024
07/14/2014 16.59 16.5903 16.4 16.44 1,203,399
07/11/2014 16.6 16.61 16.48 16.52 1,114,883
07/10/2014 16.57 16.67 16.51 16.61 1,855,591
07/09/2014 16.82 16.9 16.77 16.87 1,589,159
07/08/2014 16.94 16.95 16.7 16.76 2,588,118
07/07/2014 17.17 17.17 16.9 16.97 1,396,470
07/03/2014 17.11 17.38 17.08 17.14 1,625,157
07/02/2014 17.06 17.245 16.95 17.07 2,152,605
07/01/2014 16.97 17.19 16.93 17.13 2,666,694
06/30/2014 17.14 17.14 16.73 16.96 2,768,236
06/27/2014 16.35 16.959 16.29 16.9 4,444,388
06/26/2014 16.4 16.44 16.19 16.34 2,619,031
06/25/2014 16.47 16.61 16.36 16.42 2,853,845
06/24/2014 16.45 16.55 16.255 16.45 4,243,058
06/23/2014 16.5 16.5858 16.325 16.4 2,024,616
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?