Skip to main content

Chico's Fas (NY: CHS )

4.810 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.50 16.48 14.50 16.25 1,766,800 +0.42(+2.65%)
Aug 28, 2003 15.02 15.89 15.02 15.82 3,895,600 +1.38(+9.52%)
Aug 27, 2003 14.00 14.46 13.88 14.45 1,279,200 +0.45(+3.21%)
Aug 26, 2003 13.60 14.00 13.55 14.00 741,100 +0.40(+2.94%)
Aug 25, 2003 13.62 13.78 13.36 13.60 745,300 -0.24(-1.73%)
Aug 22, 2003 14.25 14.34 13.84 13.84 757,400 -0.29(-2.09%)
Aug 21, 2003 14.12 14.29 14.07 14.13 566,800 -0.02(-0.11%)
Aug 20, 2003 14.10 14.36 13.96 14.15 797,200 +0.01(+0.04%)
Aug 19, 2003 13.99 14.17 13.93 14.14 670,200 +0.12(+0.86%)
Aug 18, 2003 13.78 14.07 13.70 14.03 649,300 +0.35(+2.56%)
Aug 15, 2003 13.72 13.78 13.65 13.68 296,500 +0.01(+0.04%)
Aug 14, 2003 13.75 13.87 13.64 13.67 588,800 -0.03(-0.18%)
Aug 13, 2003 13.85 13.85 13.66 13.70 610,400 -0.03(-0.22%)
Aug 12, 2003 13.54 13.78 13.50 13.72 972,800 +0.18(+1.33%)
Aug 11, 2003 13.60 13.68 13.44 13.54 503,900 -0.05(-0.37%)
Aug 08, 2003 13.60 13.73 13.50 13.60 536,300 +0.10(+0.74%)
Aug 07, 2003 14.12 14.12 13.30 13.49 1,235,100 -0.16(-1.14%)
Aug 06, 2003 13.62 13.85 13.27 13.65 1,031,900 +0.05(+0.37%)
Aug 05, 2003 13.94 14.13 13.55 13.60 1,073,700 -0.31(-2.26%)
Aug 04, 2003 14.00 14.00 13.62 13.91 1,465,900 +0.10(+0.72%)
Aug 01, 2003 13.60 13.92 13.50 13.81 1,175,800 +0.24(+1.77%)
Jul 31, 2003 13.50 13.90 13.35 13.57 2,898,600 +0.79(+6.18%)
Jul 30, 2003 12.78 12.95 12.63 12.79 583,800 +0.12(+0.99%)
Jul 29, 2003 12.97 12.97 12.63 12.66 964,900 -0.27(-2.05%)
Jul 28, 2003 12.45 12.93 12.40 12.93 995,200 +0.56(+4.53%)
Jul 25, 2003 12.35 12.61 12.16 12.37 564,700 +0.04(+0.37%)
Jul 24, 2003 12.66 12.88 12.31 12.32 653,900 -0.29(-2.26%)
Jul 23, 2003 12.50 12.62 12.36 12.61 567,400 +0.13(+1.04%)
Jul 22, 2003 12.35 12.54 12.11 12.47 1,106,400 +0.19(+1.51%)
Jul 21, 2003 12.35 12.54 12.12 12.29 696,900 -0.11(-0.85%)
Jul 18, 2003 12.31 12.54 12.05 12.39 1,027,200 +0.11(+0.90%)
Jul 17, 2003 12.55 12.55 12.10 12.29 1,000,100 -0.27(-2.11%)
Jul 16, 2003 12.88 12.99 12.45 12.55 1,304,600 -0.56(-4.31%)
Jul 15, 2003 13.30 13.38 13.04 13.12 1,965,000 -0.00(-0.04%)
Jul 14, 2003 12.75 13.18 12.73 13.12 1,759,200 +0.42(+3.35%)
Jul 11, 2003 12.22 12.70 12.22 12.70 1,196,400 +0.45(+3.63%)
Jul 10, 2003 12.24 12.32 12.05 12.25 908,700 -0.21(-1.69%)
Jul 09, 2003 12.43 12.78 12.32 12.46 1,544,400 -0.01(-0.12%)
Jul 08, 2003 11.91 12.91 11.55 12.47 5,533,200 +1.42(+12.90%)
Jul 07, 2003 10.55 11.05 10.55 11.05 1,732,100 +0.59(+5.59%)
Jul 03, 2003 10.68 10.69 10.45 10.46 754,300 -0.23(-2.15%)
Jul 02, 2003 10.48 10.80 10.40 10.70 1,711,400 +0.21(+2.00%)
Jul 01, 2003 10.53 10.53 10.24 10.48 1,868,400 -0.04(-0.38%)
Jun 30, 2003 10.54 10.64 10.41 10.53 1,066,100 +0.13(+1.25%)
Jun 27, 2003 10.55 10.79 10.39 10.39 1,018,700 -0.14(-1.33%)
Jun 26, 2003 10.15 10.59 10.10 10.54 1,411,600 +0.40(+4.00%)
Jun 25, 2003 9.865 10.17 9.750 10.13 1,601,900 +0.27(+2.69%)
Jun 24, 2003 9.975 10.15 9.695 9.865 1,442,900 -0.11(-1.10%)
Jun 23, 2003 10.12 10.19 9.975 9.975 1,210,100 -0.15(-1.48%)
Jun 20, 2003 10.14 10.15 10.03 10.12 1,245,400 -0.02(-0.20%)
Jun 19, 2003 10.36 10.47 10.11 10.14 953,500 -0.26(-2.45%)
Jun 18, 2003 10.40 10.47 10.26 10.40 908,200 -0.09(-0.91%)
Jun 17, 2003 10.62 10.65 10.35 10.49 870,500 -0.08(-0.76%)
Jun 16, 2003 10.53 10.59 10.33 10.57 1,417,900 +0.14(+1.39%)
Jun 13, 2003 11.02 11.02 10.42 10.43 1,213,100 -0.33(-3.02%)
Jun 12, 2003 11.03 11.04 10.60 10.76 1,069,600 -0.17(-1.60%)
Jun 11, 2003 10.79 10.99 10.71 10.93 806,900 +0.22(+2.10%)
Jun 10, 2003 10.65 10.85 10.56 10.71 1,063,000 +0.01(+0.09%)
Jun 09, 2003 10.90 11.00 10.64 10.70 913,600 -0.32(-2.95%)
Jun 06, 2003 11.50 11.54 10.96 11.02 1,310,500 -0.27(-2.39%)
Jun 05, 2003 10.65 11.59 10.63 11.29 2,626,000 +0.72(+6.86%)
Jun 04, 2003 10.75 10.75 10.50 10.56 1,862,900 -0.18(-1.63%)
Jun 03, 2003 10.78 10.82 10.52 10.74 1,551,300 -0.04(-0.42%)
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.