Skip to main content

Chico's Fas (NY: CHS )

5.865 -0.045 (-0.76%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.31 21.90 21.31 21.61 3,433,781 +0.30(+1.42%)
May 30, 2006 21.98 21.98 21.26 21.31 3,868,863 -0.67(-3.05%)
May 26, 2006 22.53 22.86 21.95 21.98 6,190,598 +0.36(+1.67%)
May 25, 2006 21.75 21.83 21.11 21.62 4,435,566 -0.04(-0.20%)
May 24, 2006 21.85 22.18 21.09 21.66 4,972,173 -0.16(-0.73%)
May 23, 2006 22.86 22.86 21.75 21.82 4,663,579 -0.81(-3.60%)
May 22, 2006 22.38 22.72 22.06 22.63 5,886,026 +0.34(+1.52%)
May 19, 2006 22.18 22.45 22.06 22.29 5,540,817 +0.45(+2.05%)
May 18, 2006 21.63 22.08 21.56 21.85 10,135,050 +0.90(+4.30%)
May 17, 2006 21.02 21.20 20.91 20.95 5,271,197 -0.04(-0.17%)
May 16, 2006 21.02 21.20 20.98 20.98 4,525,440 +0.07(+0.34%)
May 15, 2006 20.82 21.27 20.76 20.91 4,455,538 -0.18(-0.85%)
May 12, 2006 21.64 21.72 20.82 21.09 5,753,019 -0.65(-2.99%)
May 11, 2006 21.90 22.12 21.63 21.74 4,257,761 -0.17(-0.76%)
May 10, 2006 22.05 22.20 21.86 21.90 4,688,128 -0.14(-0.65%)
May 09, 2006 22.10 22.23 21.98 22.05 7,109,444 +0.02(+0.10%)
May 08, 2006 21.28 22.10 21.27 22.03 7,200,289 +0.89(+4.23%)
May 05, 2006 22.35 22.42 21.01 21.13 12,468,712 -0.50(-2.30%)
May 04, 2006 24.17 24.17 21.62 21.63 31,103,336 -5.12(-19.14%)
May 03, 2006 26.21 26.75 26.18 26.75 3,292,313 +0.54(+2.06%)
May 02, 2006 26.35 26.53 26.11 26.21 4,124,892 -0.02(-0.08%)
May 01, 2006 27.25 27.25 26.10 26.23 4,900,884 -0.49(-1.83%)
Apr 28, 2006 26.40 26.84 26.35 26.72 3,897,573 +0.32(+1.23%)
Apr 27, 2006 25.14 26.60 24.80 26.40 5,605,033 +1.25(+4.99%)
Apr 26, 2006 24.49 25.39 24.33 25.14 5,391,028 +0.63(+2.56%)
Apr 25, 2006 25.34 25.34 24.51 24.51 3,124,355 -0.54(-2.16%)
Apr 24, 2006 25.04 25.24 24.87 25.06 2,584,559 -0.17(-0.69%)
Apr 21, 2006 25.34 25.48 25.06 25.23 3,164,438 -0.11(-0.43%)
Apr 20, 2006 25.14 25.55 25.07 25.34 2,558,623 +0.07(+0.29%)
Apr 19, 2006 25.50 25.96 24.87 25.26 4,901,162 -0.79(-3.02%)
Apr 18, 2006 25.51 26.19 25.50 26.05 2,904,109 +0.55(+2.15%)
Apr 17, 2006 25.45 26.09 25.45 25.50 3,676,218 -0.23(-0.90%)
Apr 13, 2006 26.30 26.19 25.56 25.73 4,459,006 -0.56(-2.14%)
Apr 12, 2006 26.17 26.44 25.78 26.30 3,810,889 -0.02(-0.08%)
Apr 11, 2006 26.88 26.98 26.14 26.32 4,319,757 -0.56(-2.09%)
Apr 10, 2006 27.04 27.30 26.19 26.88 4,805,047 -0.42(-1.53%)
Apr 07, 2006 28.17 28.29 27.25 27.30 4,772,315 -0.81(-2.87%)
Apr 06, 2006 28.34 29.13 28.06 28.11 5,077,719 +0.06(+0.21%)
Apr 05, 2006 27.76 28.23 27.40 28.05 4,740,415 +0.08(+0.28%)
Apr 04, 2006 28.29 28.49 27.90 27.97 4,107,694 -0.48(-1.70%)
Apr 03, 2006 29.38 29.77 28.31 28.45 4,364,833 -0.85(-2.90%)
Mar 31, 2006 29.49 29.49 28.96 29.30 2,380,540 +0.45(+1.55%)
Mar 30, 2006 28.83 28.95 28.53 28.85 3,019,919 +0.18(+0.63%)
Mar 29, 2006 29.01 29.01 28.37 28.67 3,806,729 +0.22(+0.76%)
Mar 28, 2006 29.14 29.14 28.46 28.46 2,942,527 -0.97(-3.28%)
Mar 27, 2006 29.42 29.49 28.99 29.42 1,944,625 +0.00(+0.00%)
Mar 24, 2006 29.37 29.56 29.21 29.42 2,305,091 +0.06(+0.22%)
Mar 23, 2006 29.31 29.55 29.20 29.36 2,590,245 -0.12(-0.39%)
Mar 22, 2006 29.74 29.89 29.39 29.48 4,174,129 -0.30(-1.02%)
Mar 21, 2006 30.25 30.43 29.62 29.78 2,732,406 -0.67(-2.20%)
Mar 20, 2006 30.42 30.48 30.26 30.45 3,312,147 -0.09(-0.28%)
Mar 17, 2006 30.08 30.64 29.99 30.53 4,442,362 +0.45(+1.51%)
Mar 16, 2006 30.46 30.82 30.03 30.08 4,407,273 -0.22(-0.74%)
Mar 15, 2006 29.63 30.41 29.62 30.30 6,638,440 +1.31(+4.50%)
Mar 14, 2006 28.59 29.12 28.59 29.00 5,916,262 +0.78(+2.76%)
Mar 13, 2006 28.12 28.40 27.82 28.22 5,577,433 +0.46(+1.66%)
Mar 10, 2006 27.82 28.14 27.27 27.76 7,125,394 +0.53(+1.96%)
Mar 09, 2006 28.36 28.36 26.72 27.23 10,377,348 -1.12(-3.97%)
Mar 08, 2006 28.62 29.02 28.33 28.35 5,812,241 -0.21(-0.73%)
Mar 07, 2006 29.11 29.11 28.42 28.56 5,572,440 -0.63(-2.15%)
Mar 06, 2006 29.92 29.97 28.78 29.19 5,302,125 -0.35(-1.17%)
Mar 03, 2006 30.03 30.10 29.46 29.53 5,095,610 -0.28(-0.94%)
Mar 02, 2006 31.29 31.93 29.25 29.81 27,295,636 -4.62(-13.42%)
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.