Skip to main content

Chico's Fas (NY: CHS )

4.820 +0.260 (+5.70%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.700 5.800 5.430 5.740 0 +0.04(+0.70%)
Aug 28, 2008 5.560 5.770 5.500 5.700 4,870,899 +0.11(+1.97%)
Aug 27, 2008 5.250 5.740 5.150 5.590 11,391,125 +0.50(+9.82%)
Aug 26, 2008 5.370 5.830 5.090 5.090 14,990,165 +0.11(+2.21%)
Aug 25, 2008 4.920 5.040 4.720 4.980 7,371,442 +0.14(+2.89%)
Aug 22, 2008 4.640 5.020 4.640 4.840 0 +0.36(+8.04%)
Aug 21, 2008 4.470 4.620 4.410 4.480 5,587,951 -0.03(-0.67%)
Aug 20, 2008 4.610 4.760 4.500 4.510 4,416,291 -0.08(-1.74%)
Aug 19, 2008 4.680 4.750 4.510 4.590 4,034,402 -0.10(-2.13%)
Aug 18, 2008 4.860 4.890 4.650 4.690 4,460,957 -0.12(-2.49%)
Aug 15, 2008 4.930 5.300 4.790 4.810 0 -0.07(-1.43%)
Aug 14, 2008 4.820 5.080 4.780 4.880 6,146,556 +0.03(+0.62%)
Aug 13, 2008 5.010 5.140 4.760 4.850 4,693,493 -0.17(-3.39%)
Aug 12, 2008 5.220 5.340 4.990 5.020 6,029,527 -0.16(-3.09%)
Aug 11, 2008 5.050 5.610 4.960 5.180 7,481,546 +0.13(+2.57%)
Aug 08, 2008 4.860 5.140 4.810 5.050 4,613,822 +0.09(+1.81%)
Aug 07, 2008 5.300 5.310 4.950 4.960 5,277,839 -0.42(-7.81%)
Aug 06, 2008 5.460 5.570 5.310 5.380 3,736,750 -0.11(-2.00%)
Aug 05, 2008 5.480 5.700 5.300 5.490 4,986,612 +0.07(+1.29%)
Aug 04, 2008 5.510 5.620 5.260 5.420 2,034,650 -0.08(-1.45%)
Aug 01, 2008 5.520 5.710 5.290 5.500 2,974,602 -0.07(-1.26%)
Jul 31, 2008 5.580 5.920 5.450 5.570 3,072,732 -0.13(-2.28%)
Jul 30, 2008 5.850 6.140 5.490 5.700 2,897,570 -0.12(-2.06%)
Jul 29, 2008 5.820 5.820 5.270 5.820 2,779,641 +0.35(+6.40%)
Jul 28, 2008 5.760 5.800 5.370 5.470 3,424,440 -0.33(-5.69%)
Jul 25, 2008 5.800 6.140 5.690 5.800 2,963,362 -0.05(-0.85%)
Jul 24, 2008 6.300 6.300 5.820 5.850 4,287,133 -0.44(-7.00%)
Jul 23, 2008 6.090 6.780 5.950 6.290 7,547,084 +0.18(+2.95%)
Jul 22, 2008 5.830 6.260 5.660 6.110 4,300,276 +0.23(+3.91%)
Jul 21, 2008 5.670 6.022 5.570 5.880 5,953,811 +0.24(+4.26%)
Jul 18, 2008 5.660 5.995 5.390 5.640 4,588,645 +0.01(+0.18%)
Jul 17, 2008 5.110 5.770 5.100 5.630 6,647,464 +0.54(+10.61%)
Jul 16, 2008 4.690 5.170 4.540 5.090 5,105,807 +0.41(+8.76%)
Jul 15, 2008 4.440 4.830 4.260 4.680 5,286,949 +0.19(+4.23%)
Jul 14, 2008 4.930 4.980 4.380 4.490 4,062,832 -0.38(-7.80%)
Jul 11, 2008 4.670 4.940 4.330 4.870 8,393,842 +0.15(+3.18%)
Jul 10, 2008 5.030 5.050 4.680 4.720 4,020,616 -0.31(-6.16%)
Jul 09, 2008 5.320 5.450 5.010 5.030 4,070,186 -0.29(-5.45%)
Jul 08, 2008 5.030 5.410 4.930 5.320 3,742,799 +0.30(+5.98%)
Jul 07, 2008 5.140 5.310 4.885 5.020 3,578,006 -0.10(-1.95%)
Jul 04, 2008 5.170 5.340 5.100 5.120 2,128,812 +0.00(+0.00%)
Jul 03, 2008 5.170 5.340 5.100 5.120 2,128,812 -0.06(-1.16%)
Jul 02, 2008 5.450 5.670 5.180 5.180 4,387,777 -0.28(-5.13%)
Jul 01, 2008 5.300 5.500 5.190 5.460 4,901,236 +0.09(+1.68%)
Jun 30, 2008 5.700 5.700 5.340 5.370 5,705,792 -0.32(-5.62%)
Jun 27, 2008 5.760 5.940 5.550 5.690 18,318,314 -0.07(-1.22%)
Jun 26, 2008 6.020 6.030 5.620 5.760 4,593,192 -0.32(-5.26%)
Jun 25, 2008 5.940 6.500 5.920 6.080 3,872,562 +0.17(+2.88%)
Jun 24, 2008 5.870 6.190 5.820 5.910 2,991,116 -0.08(-1.34%)
Jun 23, 2008 6.250 6.250 5.935 5.990 2,855,832 -0.22(-3.54%)
Jun 20, 2008 6.550 6.550 6.190 6.210 3,714,171 -0.36(-5.48%)
Jun 19, 2008 6.520 6.830 6.430 6.570 2,971,308 +0.05(+0.77%)
Jun 18, 2008 6.760 6.760 6.440 6.520 3,137,615 -0.26(-3.83%)
Jun 17, 2008 7.060 7.100 6.720 6.780 2,255,880 -0.27(-3.83%)
Jun 16, 2008 6.920 7.150 6.720 7.050 2,187,819 +0.10(+1.44%)
Jun 13, 2008 6.550 6.950 6.530 6.950 3,254,747 +0.43(+6.60%)
Jun 12, 2008 6.680 7.090 6.490 6.520 4,221,718 -0.13(-1.95%)
Jun 11, 2008 6.880 7.050 6.640 6.650 3,038,353 -0.22(-3.20%)
Jun 10, 2008 6.940 7.040 6.850 6.870 3,229,620 -0.21(-2.97%)
Jun 09, 2008 7.070 7.400 6.980 7.080 4,452,169 +0.17(+2.46%)
Jun 06, 2008 7.490 7.490 6.800 6.910 5,563,520 -0.64(-8.48%)
Jun 05, 2008 7.490 7.850 7.450 7.550 3,543,304 -0.11(-1.44%)
Jun 04, 2008 7.400 7.750 7.300 7.660 3,505,950 +0.24(+3.23%)
Jun 03, 2008 7.390 7.530 7.260 7.420 2,336,942 +0.08(+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.