Skip to main content

Chico's Fas (NY: CHS )

4.900 -0.110 (-2.20%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.75 16.24 15.53 15.98 3,748,900 +0.45(+2.90%)
Aug 30, 2007 16.30 16.56 15.35 15.53 8,910,200 -2.00(-11.41%)
Aug 29, 2007 16.85 17.74 16.85 17.53 3,592,100 +0.83(+4.97%)
Aug 28, 2007 16.79 16.99 16.67 16.70 3,483,700 -0.15(-0.89%)
Aug 27, 2007 17.11 17.27 16.80 16.85 3,122,400 -0.40(-2.32%)
Aug 24, 2007 17.71 17.78 16.91 17.25 4,084,800 -0.46(-2.60%)
Aug 23, 2007 18.33 18.34 17.60 17.71 1,560,000 -0.52(-2.85%)
Aug 22, 2007 18.02 18.45 17.97 18.23 969,700 +0.36(+2.01%)
Aug 21, 2007 17.47 18.00 17.42 17.87 2,075,900 +0.19(+1.07%)
Aug 20, 2007 17.72 18.40 17.53 17.68 2,989,033 -0.05(-0.28%)
Aug 17, 2007 18.05 18.47 17.40 17.73 2,482,800 +0.16(+0.91%)
Aug 16, 2007 17.15 17.62 16.83 17.57 3,506,600 +0.47(+2.75%)
Aug 15, 2007 17.50 18.04 17.02 17.10 2,021,339 -0.51(-2.90%)
Aug 14, 2007 18.02 18.27 17.40 17.61 1,448,000 -0.37(-2.06%)
Aug 13, 2007 18.28 18.64 17.76 17.98 2,036,500 +0.01(+0.06%)
Aug 10, 2007 19.18 19.30 17.96 17.97 3,931,837 -1.35(-6.99%)
Aug 09, 2007 19.35 19.89 18.15 19.32 5,027,666 -0.67(-3.35%)
Aug 08, 2007 18.91 20.12 18.80 19.99 4,317,700 +1.26(+6.73%)
Aug 07, 2007 18.33 18.87 18.03 18.73 3,211,700 +0.24(+1.30%)
Aug 06, 2007 18.03 18.50 17.60 18.49 4,294,772 +0.48(+2.67%)
Aug 03, 2007 18.42 19.19 17.98 18.01 3,519,442 -1.18(-6.15%)
Aug 02, 2007 19.42 19.50 18.88 19.19 2,736,820 -0.18(-0.93%)
Aug 01, 2007 19.34 19.62 19.13 19.37 2,759,177 +0.01(+0.05%)
Jul 31, 2007 20.09 20.25 19.33 19.36 2,491,100 -0.52(-2.62%)
Jul 30, 2007 19.40 20.15 19.08 19.88 3,099,300 +0.62(+3.22%)
Jul 27, 2007 19.77 19.90 19.25 19.26 2,040,797 -0.64(-3.22%)
Jul 26, 2007 20.12 20.19 19.42 19.90 2,143,600 -0.56(-2.74%)
Jul 25, 2007 20.30 20.93 20.28 20.46 1,500,800 -0.04(-0.20%)
Jul 24, 2007 20.75 20.98 20.32 20.50 1,808,133 -0.50(-2.38%)
Jul 23, 2007 21.06 21.39 20.97 21.00 1,515,600 -0.10(-0.47%)
Jul 20, 2007 21.41 21.57 21.07 21.10 1,695,857 -0.35(-1.63%)
Jul 19, 2007 21.43 21.70 21.40 21.45 1,480,443 +0.18(+0.85%)
Jul 18, 2007 21.46 21.73 21.13 21.27 2,179,600 -0.40(-1.85%)
Jul 17, 2007 21.71 21.98 21.45 21.67 1,223,230 -0.05(-0.23%)
Jul 16, 2007 21.93 22.07 21.62 21.72 2,193,100 -0.09(-0.41%)
Jul 13, 2007 22.00 22.00 21.45 21.81 2,743,100 -0.47(-2.11%)
Jul 12, 2007 22.33 22.72 21.98 22.28 3,574,800 -0.17(-0.76%)
Jul 11, 2007 21.75 22.80 21.64 22.45 4,504,000 -1.17(-4.95%)
Jul 10, 2007 24.25 24.44 23.58 23.62 1,639,400 -0.91(-3.71%)
Jul 09, 2007 24.92 25.10 24.10 24.53 1,587,000 -0.39(-1.57%)
Jul 06, 2007 24.62 25.03 24.39 24.92 941,900 +0.25(+1.01%)
Jul 05, 2007 24.25 24.82 24.25 24.67 752,100 +0.36(+1.48%)
Jul 03, 2007 24.38 24.54 24.16 24.31 482,800 -0.06(-0.25%)
Jul 02, 2007 24.34 24.50 23.97 24.37 1,952,445 +0.03(+0.12%)
Jun 29, 2007 25.05 25.10 24.26 24.34 1,523,400 -0.53(-2.13%)
Jun 28, 2007 24.94 25.33 24.63 24.87 1,387,400 -0.17(-0.68%)
Jun 27, 2007 24.36 25.23 24.10 25.04 1,573,900 +0.46(+1.87%)
Jun 26, 2007 24.07 24.82 24.02 24.58 1,955,200 +0.60(+2.50%)
Jun 25, 2007 24.31 24.44 23.82 23.98 1,457,200 -0.40(-1.64%)
Jun 22, 2007 25.06 25.08 24.22 24.38 1,778,684 -0.83(-3.29%)
Jun 21, 2007 24.65 25.30 24.41 25.21 1,414,444 +0.41(+1.65%)
Jun 20, 2007 25.16 25.30 24.68 24.80 1,364,700 -0.36(-1.43%)
Jun 19, 2007 25.40 25.44 25.00 25.16 1,581,600 -0.38(-1.49%)
Jun 18, 2007 25.41 25.69 25.33 25.54 1,368,400 +0.13(+0.51%)
Jun 15, 2007 26.03 26.03 25.33 25.41 1,202,000 -0.27(-1.05%)
Jun 14, 2007 25.67 25.99 25.53 25.68 629,700 -0.06(-0.23%)
Jun 13, 2007 25.63 25.80 25.50 25.74 814,500 +0.40(+1.58%)
Jun 12, 2007 25.50 25.60 25.17 25.34 1,207,800 -0.36(-1.40%)
Jun 11, 2007 25.90 25.96 25.50 25.70 767,500 -0.32(-1.23%)
Jun 08, 2007 25.50 26.21 25.18 26.02 1,211,006 +0.52(+2.04%)
Jun 07, 2007 25.05 26.65 25.05 25.50 2,210,649 -0.56(-2.15%)
Jun 06, 2007 26.62 26.63 25.94 26.06 2,414,900 -0.61(-2.29%)
Jun 05, 2007 26.62 26.71 26.42 26.67 873,200 -0.05(-0.19%)
Jun 04, 2007 26.85 27.10 26.57 26.72 1,792,970 -0.25(-0.93%)
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.