Skip to main content

Chico's Fas (NY: CHS )

5.750 -0.190 (-3.20%)
Streaming Delayed Price Updated: 11:35 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.08 13.33 12.84 13.30 6,597,526 +0.25(+1.88%)
Aug 30, 2006 12.96 13.18 12.86 13.05 5,574,520 +0.17(+1.29%)
Aug 29, 2006 12.91 12.97 12.74 12.88 4,325,305 +0.04(+0.34%)
Aug 28, 2006 12.97 13.05 12.71 12.84 6,602,102 +0.01(+0.06%)
Aug 25, 2006 13.05 13.09 12.44 12.83 14,637,883 -0.11(-0.84%)
Aug 24, 2006 13.79 13.93 12.86 12.94 36,711,696 -4.42(-25.46%)
Aug 23, 2006 17.38 17.55 17.20 17.36 4,666,076 -0.04(-0.25%)
Aug 22, 2006 17.45 17.69 17.33 17.41 2,527,417 -0.12(-0.70%)
Aug 21, 2006 17.77 17.85 17.30 17.53 2,519,789 -0.33(-1.86%)
Aug 18, 2006 18.10 18.17 17.76 17.86 3,700,350 -0.24(-1.31%)
Aug 17, 2006 17.66 18.54 17.66 18.10 7,774,897 +0.48(+2.70%)
Aug 16, 2006 16.80 17.69 16.64 17.62 6,349,125 +1.15(+6.96%)
Aug 15, 2006 16.32 16.48 16.15 16.48 4,938,054 +0.51(+3.21%)
Aug 14, 2006 15.65 16.38 15.54 15.96 3,755,551 +0.49(+3.17%)
Aug 11, 2006 15.57 15.62 15.25 15.47 1,652,536 +0.04(+0.23%)
Aug 10, 2006 15.18 15.60 14.96 15.44 2,881,641 +0.16(+1.04%)
Aug 09, 2006 15.72 15.83 15.21 15.28 2,356,824 -0.36(-2.31%)
Aug 08, 2006 15.98 15.98 15.59 15.64 1,917,441 -0.34(-2.12%)
Aug 07, 2006 16.33 16.34 15.91 15.98 2,942,666 -0.43(-2.64%)
Aug 04, 2006 17.28 17.35 16.22 16.41 4,782,162 -0.60(-3.52%)
Aug 03, 2006 15.51 17.30 15.50 17.01 6,740,935 +1.33(+8.51%)
Aug 02, 2006 15.59 15.82 15.32 15.67 3,516,720 +0.06(+0.37%)
Aug 01, 2006 16.32 16.33 15.54 15.62 3,587,038 -0.71(-4.37%)
Jul 31, 2006 16.27 16.51 16.07 16.33 2,335,187 +0.01(+0.04%)
Jul 28, 2006 15.79 16.42 15.79 16.32 2,812,849 +0.53(+3.38%)
Jul 27, 2006 16.11 16.22 15.71 15.79 4,175,932 -0.24(-1.48%)
Jul 26, 2006 16.74 16.84 15.96 16.03 4,358,175 -0.89(-5.24%)
Jul 25, 2006 16.91 16.99 16.51 16.91 2,784,555 +0.02(+0.13%)
Jul 24, 2006 16.76 17.19 16.75 16.89 2,624,087 +0.30(+1.83%)
Jul 21, 2006 17.28 17.28 16.45 16.59 2,132,833 -0.54(-3.16%)
Jul 20, 2006 16.76 17.41 16.76 17.13 3,625,317 +0.58(+3.48%)
Jul 19, 2006 16.48 16.76 16.40 16.55 4,860,524 +0.12(+0.70%)
Jul 18, 2006 16.69 16.80 16.20 16.44 4,333,210 -0.14(-0.83%)
Jul 17, 2006 16.63 16.96 16.50 16.58 2,837,120 -0.27(-1.63%)
Jul 14, 2006 17.09 17.23 16.61 16.85 2,533,103 -0.40(-2.30%)
Jul 13, 2006 17.06 17.51 16.97 17.25 5,203,237 -0.30(-1.73%)
Jul 12, 2006 18.66 18.68 17.43 17.55 4,233,906 -0.96(-5.18%)
Jul 11, 2006 18.03 18.57 17.95 18.51 3,902,843 +0.48(+2.68%)
Jul 10, 2006 17.98 18.16 17.95 18.03 2,812,571 +0.07(+0.40%)
Jul 07, 2006 18.22 18.22 17.77 17.95 4,886,183 -0.31(-1.70%)
Jul 06, 2006 18.78 19.00 18.20 18.26 6,584,211 -0.58(-3.10%)
Jul 05, 2006 19.36 19.36 18.65 18.85 3,718,797 -0.61(-3.11%)
Jul 03, 2006 19.45 19.61 19.29 19.45 867,391 +0.00(+0.00%)
Jun 30, 2006 19.77 19.90 19.41 19.45 2,176,106 -0.27(-1.39%)
Jun 29, 2006 19.21 19.79 19.21 19.73 2,984,274 +0.61(+3.17%)
Jun 28, 2006 19.31 19.52 19.00 19.12 2,622,561 -0.07(-0.38%)
Jun 27, 2006 19.43 19.73 19.12 19.19 3,930,721 -0.18(-0.93%)
Jun 26, 2006 19.88 20.15 19.31 19.37 4,190,356 -0.52(-2.61%)
Jun 23, 2006 20.02 20.10 19.71 19.89 3,422,131 -0.23(-1.15%)
Jun 22, 2006 20.33 20.43 20.08 20.12 2,372,773 -0.30(-1.48%)
Jun 21, 2006 20.68 20.77 20.38 20.43 3,517,413 -0.18(-0.87%)
Jun 20, 2006 20.80 20.95 20.56 20.61 1,496,783 -0.19(-0.94%)
Jun 19, 2006 21.27 21.41 20.77 20.80 1,747,958 -0.41(-1.94%)
Jun 16, 2006 21.38 21.39 20.98 21.21 1,913,419 -0.16(-0.74%)
Jun 15, 2006 20.85 21.41 20.77 21.37 1,934,778 +0.60(+2.88%)
Jun 14, 2006 20.23 20.77 20.22 20.77 3,235,310 +0.43(+2.13%)
Jun 13, 2006 20.75 21.07 20.27 20.34 3,588,563 -0.57(-2.72%)
Jun 12, 2006 21.09 21.36 20.84 20.91 2,734,348 -0.15(-0.72%)
Jun 09, 2006 21.09 21.41 20.95 21.06 2,464,311 +0.12(+0.55%)
Jun 08, 2006 21.05 21.13 19.83 20.95 5,777,706 -0.31(-1.46%)
Jun 07, 2006 21.56 21.77 21.16 21.26 2,234,773 -0.30(-1.37%)
Jun 06, 2006 21.54 21.77 21.20 21.55 3,128,932 +0.01(+0.03%)
Jun 05, 2006 22.14 22.16 21.48 21.54 2,093,583 -0.70(-3.14%)
Jun 02, 2006 22.35 22.58 21.98 22.24 3,345,849 +0.11(+0.49%)
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.