Skip to main content

Chico's Fas (NY: CHS )

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.22 20.15 19.01 19.01 4,258,491 -0.17(-0.90%)
Apr 27, 2007 19.04 19.34 18.98 19.18 3,016,614 +0.11(+0.57%)
Apr 26, 2007 18.75 19.24 18.70 19.07 1,946,980 +0.25(+1.30%)
Apr 25, 2007 19.03 19.16 18.55 18.83 2,715,347 -0.16(-0.84%)
Apr 24, 2007 18.90 19.23 18.64 18.98 3,256,946 -0.29(-1.50%)
Apr 23, 2007 19.37 19.52 19.14 19.27 2,509,803 -0.10(-0.52%)
Apr 20, 2007 19.47 19.47 19.00 19.37 3,920,874 +0.24(+1.24%)
Apr 19, 2007 19.94 19.94 19.09 19.14 2,023,076 -0.19(-1.01%)
Apr 18, 2007 19.42 19.56 19.19 19.33 2,945,440 -0.21(-1.07%)
Apr 17, 2007 19.47 19.60 19.26 19.54 2,901,668 +0.01(+0.07%)
Apr 16, 2007 19.70 19.83 19.47 19.52 3,034,592 -0.09(-0.48%)
Apr 13, 2007 19.34 19.64 19.10 19.62 3,679,818 +0.25(+1.27%)
Apr 12, 2007 19.47 19.54 18.67 19.37 4,832,744 -0.10(-0.52%)
Apr 11, 2007 19.25 19.54 18.82 19.47 12,088,804 +1.34(+7.40%)
Apr 10, 2007 18.19 18.31 17.90 18.13 1,714,324 -0.09(-0.51%)
Apr 09, 2007 18.31 18.36 18.10 18.23 2,767,773 -0.06(-0.35%)
Apr 05, 2007 18.06 18.42 18.00 18.29 2,808,412 +0.23(+1.28%)
Apr 04, 2007 18.17 18.27 17.96 18.06 2,507,445 -0.15(-0.83%)
Apr 03, 2007 17.79 18.37 17.79 18.21 4,301,727 +0.43(+2.43%)
Apr 02, 2007 17.59 17.78 17.46 17.78 3,271,093 +0.17(+0.94%)
Mar 30, 2007 17.30 17.66 17.30 17.61 4,781,608 +0.37(+2.17%)
Mar 29, 2007 17.51 17.66 17.02 17.24 2,993,875 -0.13(-0.75%)
Mar 28, 2007 17.50 17.96 17.14 17.37 5,760,162 -0.58(-3.25%)
Mar 27, 2007 17.98 18.15 12.22 17.95 8,040,704 +0.30(+1.67%)
Mar 26, 2007 17.28 17.69 17.23 17.66 6,073,263 +0.39(+2.25%)
Mar 23, 2007 16.08 17.43 16.02 17.27 8,759,762 +1.16(+7.21%)
Mar 22, 2007 16.50 16.50 15.98 16.11 4,549,295 -0.03(-0.18%)
Mar 21, 2007 15.93 16.19 15.85 16.14 4,930,476 +0.28(+1.77%)
Mar 20, 2007 15.83 15.95 15.79 15.86 2,783,723 -0.04(-0.27%)
Mar 19, 2007 16.09 16.22 15.83 15.90 4,213,379 -0.06(-0.36%)
Mar 16, 2007 15.88 16.15 15.78 15.96 3,005,217 +0.07(+0.45%)
Mar 15, 2007 15.82 16.02 15.80 15.88 3,545,152 +0.06(+0.41%)
Mar 14, 2007 16.11 16.19 12.22 15.82 3,943,065 -0.33(-2.05%)
Mar 13, 2007 16.35 16.22 16.04 16.15 6,136,785 -0.19(-1.19%)
Mar 12, 2007 16.35 16.46 16.15 16.35 3,136,005 +0.14(+0.89%)
Mar 09, 2007 16.01 16.27 16.01 16.20 3,559,715 +0.19(+1.17%)
Mar 08, 2007 16.20 16.33 15.81 16.01 5,839,287 -0.18(-1.11%)
Mar 07, 2007 15.54 16.54 15.44 16.19 10,166,950 +1.47(+9.99%)
Mar 06, 2007 14.56 14.93 14.49 14.72 7,100,013 +0.18(+1.24%)
Mar 05, 2007 15.11 15.29 14.46 14.54 8,564,898 -0.81(-5.26%)
Mar 02, 2007 15.77 15.77 15.28 15.35 3,398,830 -0.42(-2.65%)
Mar 01, 2007 15.87 15.90 15.50 15.77 3,803,640 -0.38(-2.32%)
Feb 28, 2007 16.06 16.34 15.68 16.14 3,649,034 +0.03(+0.18%)
Feb 27, 2007 16.07 16.44 15.93 16.11 2,766,386 -0.36(-2.19%)
Feb 26, 2007 16.76 16.80 16.35 16.48 1,810,546 -0.26(-1.55%)
Feb 23, 2007 16.50 16.80 16.50 16.73 2,752,517 +0.02(+0.13%)
Feb 22, 2007 16.73 16.89 16.56 16.71 3,101,748 +0.05(+0.30%)
Feb 21, 2007 16.42 16.70 16.28 16.66 3,476,637 +0.23(+1.40%)
Feb 20, 2007 16.06 16.52 16.06 16.43 2,840,865 +0.30(+1.83%)
Feb 16, 2007 15.98 16.14 15.86 16.14 2,233,247 +0.15(+0.95%)
Feb 15, 2007 15.93 16.02 15.76 15.98 2,414,243 +0.02(+0.14%)
Feb 14, 2007 15.93 16.04 15.83 15.96 2,222,117 +0.06(+0.36%)
Feb 13, 2007 15.40 16.06 15.36 15.91 3,780,127 +0.51(+3.33%)
Feb 12, 2007 15.36 15.51 15.36 15.39 1,391,501 -0.01(-0.09%)
Feb 09, 2007 15.78 15.86 15.34 15.41 4,105,752 -0.44(-2.78%)
Feb 08, 2007 15.36 15.97 15.21 15.85 3,771,223 +0.30(+1.95%)
Feb 07, 2007 15.82 16.01 15.44 15.54 1,699,554 -0.25(-1.55%)
Feb 06, 2007 15.83 15.88 15.63 15.79 2,409,943 -0.03(-0.18%)
Feb 05, 2007 15.79 15.90 15.71 15.82 4,122,534 +0.03(+0.18%)
Feb 02, 2007 15.63 15.85 15.52 15.79 2,892,598 +0.24(+1.53%)
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.