Chico's FAS, Inc. Historical Stock Prices

CHS 
$15.86
*  
0.23
1.47%
Get CHS Alerts
*Delayed - data as of Aug. 21, 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.61  16.025  15.61  15.86 2,363,732
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
06/20/2014 16.52 16.57 16.38 16.43 3,164,934
06/19/2014 16.78 16.81 16.51 16.53 1,778,553
06/18/2014 16.75 16.86 16.63 16.76 2,492,586
06/17/2014 16.89 16.93 16.68 16.8 2,391,530
06/16/2014 16.67 16.9 16.57 16.87 2,386,185
06/13/2014 16.8 16.9 16.58 16.63 2,692,884
06/12/2014 16.8 16.99 16.62 16.73 3,622,573
06/11/2014 16.48 17.01 16.47 16.92 5,288,202
06/10/2014 16.71 17.07 16.45 16.53 13,337,610
06/09/2014 15.43 15.71 15.35 15.37 2,184,579
06/06/2014 15.38 15.57 15.35 15.4 1,832,365
06/05/2014 15.3 15.445 15.14 15.35 2,017,837
06/04/2014 15.28 15.41 15.2 15.31 1,290,822
06/03/2014 15.17 15.369 15.1 15.32 1,640,726
06/02/2014 15.2 15.29 15.15 15.2 1,817,005
05/30/2014 15.22 15.37 15.09 15.16 2,212,206
05/29/2014 15.13 15.35 14.9 15.24 2,137,822
05/28/2014 15.68 16.14 15.1199 15.14 4,269,778
05/27/2014 15.49 15.7 15.47 15.61 2,381,660
05/23/2014 15.58 15.73 15.35 15.46 1,812,442
05/22/2014 15.25 15.67 15.19 15.61 1,892,977
05/21/2014 15.65 15.72 15.16 15.18 3,977,888
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?