Skip to main content

Chico's Fas (NY: CHS )

5.468 -0.152 (-2.70%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.110 4.182 3.915 4.139 0 +0.03(+0.70%)
Aug 28, 2008 4.009 4.160 3.966 4.110 6,755,635 +0.08(+1.97%)
Aug 27, 2008 3.785 4.139 3.713 4.030 15,798,785 +0.36(+9.82%)
Aug 26, 2008 3.872 4.204 3.670 3.670 20,790,430 +0.08(+2.21%)
Aug 25, 2008 3.547 3.634 3.403 3.591 10,223,734 +0.10(+2.89%)
Aug 22, 2008 3.345 3.619 3.345 3.490 0 +0.26(+8.04%)
Aug 21, 2008 3.223 3.331 3.180 3.230 7,750,142 -0.02(-0.67%)
Aug 20, 2008 3.324 3.432 3.245 3.252 6,125,122 -0.06(-1.74%)
Aug 19, 2008 3.374 3.425 3.252 3.309 5,595,466 -0.07(-2.13%)
Aug 18, 2008 3.504 3.526 3.353 3.382 6,187,071 -0.09(-2.49%)
Aug 15, 2008 3.555 3.821 3.454 3.468 0 -0.05(-1.43%)
Aug 14, 2008 3.475 3.663 3.446 3.519 8,524,893 +0.02(+0.62%)
Aug 13, 2008 3.612 3.706 3.432 3.497 6,509,584 -0.12(-3.39%)
Aug 12, 2008 3.764 3.850 3.598 3.619 8,362,580 -0.12(-3.09%)
Aug 11, 2008 3.641 4.045 3.576 3.735 10,376,441 +0.09(+2.57%)
Aug 08, 2008 3.504 3.706 3.468 3.641 6,399,085 +0.06(+1.81%)
Aug 07, 2008 3.821 3.829 3.569 3.576 7,320,036 -0.30(-7.81%)
Aug 06, 2008 3.937 4.016 3.829 3.879 5,182,641 -0.08(-2.00%)
Aug 05, 2008 3.951 4.110 3.821 3.958 6,916,122 +0.05(+1.29%)
Aug 04, 2008 3.973 4.052 3.793 3.908 2,821,933 -0.06(-1.45%)
Aug 01, 2008 3.980 4.117 3.814 3.966 4,125,588 -0.05(-1.26%)
Jul 31, 2008 4.023 4.268 3.930 4.016 4,261,689 -0.09(-2.28%)
Jul 30, 2008 4.218 4.427 3.958 4.110 4,018,750 -0.09(-2.06%)
Jul 29, 2008 4.196 4.196 3.800 4.196 3,855,190 +0.25(+6.40%)
Jul 28, 2008 4.153 4.182 3.872 3.944 4,749,486 -0.24(-5.69%)
Jul 25, 2008 4.182 4.427 4.103 4.182 4,109,999 -0.04(-0.85%)
Jul 24, 2008 4.542 4.542 4.196 4.218 5,945,988 -0.32(-7.00%)
Jul 23, 2008 4.391 4.888 4.290 4.535 10,467,338 +0.13(+2.95%)
Jul 22, 2008 4.204 4.514 4.081 4.405 5,964,216 +0.17(+3.91%)
Jul 21, 2008 4.088 4.342 4.016 4.240 8,257,567 +0.17(+4.26%)
Jul 18, 2008 4.081 4.322 3.886 4.067 6,364,166 +0.01(+0.18%)
Jul 17, 2008 3.684 4.160 3.677 4.059 9,219,621 +0.39(+10.61%)
Jul 16, 2008 3.382 3.728 3.273 3.670 7,081,438 +0.30(+8.76%)
Jul 15, 2008 3.201 3.482 3.072 3.374 7,332,671 +0.14(+4.23%)
Jul 14, 2008 3.555 3.591 3.158 3.237 5,634,896 -0.27(-7.80%)
Jul 11, 2008 3.367 3.562 3.122 3.511 11,641,739 +0.11(+3.18%)
Jul 10, 2008 3.627 3.641 3.374 3.403 5,576,345 -0.22(-6.16%)
Jul 09, 2008 3.836 3.930 3.612 3.627 5,645,096 -0.21(-5.45%)
Jul 08, 2008 3.627 3.901 3.555 3.836 5,191,030 +0.22(+5.98%)
Jul 07, 2008 3.706 3.829 3.522 3.619 4,962,473 -0.07(-1.95%)
Jul 04, 2008 3.728 3.850 3.677 3.692 2,952,530 +0.00(+0.00%)
Jul 03, 2008 3.728 3.850 3.677 3.692 2,952,530 -0.04(-1.16%)
Jul 02, 2008 3.930 4.088 3.735 3.735 6,085,575 -0.20(-5.13%)
Jul 01, 2008 3.821 3.966 3.742 3.937 6,797,711 +0.06(+1.68%)
Jun 30, 2008 4.110 4.110 3.850 3.872 7,913,580 -0.23(-5.62%)
Jun 27, 2008 4.153 4.283 4.002 4.103 25,406,368 -0.05(-1.22%)
Jun 26, 2008 4.340 4.348 4.052 4.153 6,370,473 -0.23(-5.26%)
Jun 25, 2008 4.283 4.687 4.268 4.384 5,371,004 +0.12(+2.88%)
Jun 24, 2008 4.232 4.463 4.196 4.261 4,148,492 -0.06(-1.34%)
Jun 23, 2008 4.506 4.506 4.279 4.319 3,960,862 -0.16(-3.54%)
Jun 20, 2008 4.723 4.723 4.463 4.477 5,151,325 -0.26(-5.48%)
Jun 19, 2008 4.701 4.925 4.636 4.737 4,121,020 +0.04(+0.77%)
Jun 18, 2008 4.874 4.874 4.643 4.701 4,351,678 -0.19(-3.83%)
Jun 17, 2008 5.090 5.119 4.845 4.888 3,128,766 -0.19(-3.83%)
Jun 16, 2008 4.989 5.155 4.845 5.083 3,034,369 +0.07(+1.44%)
Jun 13, 2008 4.723 5.011 4.708 5.011 4,514,132 +0.31(+6.60%)
Jun 12, 2008 4.816 5.112 4.679 4.701 5,855,261 -0.09(-1.95%)
Jun 11, 2008 4.961 5.083 4.788 4.795 4,214,007 -0.16(-3.20%)
Jun 10, 2008 5.004 5.076 4.939 4.953 4,479,283 -0.15(-2.97%)
Jun 09, 2008 5.098 5.335 5.033 5.105 6,174,883 +0.12(+2.46%)
Jun 06, 2008 5.400 5.400 4.903 4.982 7,716,258 -0.46(-8.48%)
Jun 05, 2008 5.400 5.660 5.372 5.444 4,914,343 -0.08(-1.44%)
Jun 04, 2008 5.335 5.588 5.263 5.523 4,862,535 +0.17(+3.23%)
Jun 03, 2008 5.328 5.429 5.235 5.350 3,241,194 +0.06(+1.09%)
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.