Skip to main content

Chico's Fas (NY: CHS )

4.780 -0.030 (-0.62%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.82 20.98 20.04 20.45 1,651,100 -0.45(-2.15%)
Aug 30, 2004 21.32 21.39 20.85 20.90 1,191,100 -0.36(-1.67%)
Aug 27, 2004 21.05 21.55 21.00 21.25 3,122,500 -0.69(-3.12%)
Aug 26, 2004 21.86 22.21 21.70 21.94 825,300 +0.12(+0.57%)
Aug 25, 2004 21.45 21.82 21.18 21.82 797,100 +0.29(+1.35%)
Aug 24, 2004 21.65 21.84 21.27 21.52 519,400 -0.04(-0.16%)
Aug 23, 2004 21.86 21.86 21.50 21.56 942,400 -0.30(-1.37%)
Aug 20, 2004 21.43 21.86 21.20 21.86 683,700 +0.44(+2.05%)
Aug 19, 2004 21.20 21.57 21.03 21.42 873,000 +0.23(+1.09%)
Aug 18, 2004 21.07 21.36 20.68 21.19 709,500 +0.09(+0.43%)
Aug 17, 2004 20.48 21.20 20.48 21.10 1,367,100 +0.78(+3.81%)
Aug 16, 2004 19.70 20.60 19.70 20.32 1,339,700 +0.72(+3.70%)
Aug 13, 2004 19.80 19.93 19.52 19.60 1,370,300 -0.20(-0.99%)
Aug 12, 2004 20.16 20.62 19.79 19.80 1,097,300 -0.37(-1.83%)
Aug 11, 2004 20.30 20.38 20.00 20.16 796,500 -0.34(-1.63%)
Aug 10, 2004 20.24 20.68 20.23 20.50 753,000 +0.27(+1.36%)
Aug 09, 2004 20.21 20.46 19.96 20.23 487,900 +0.02(+0.07%)
Aug 06, 2004 19.88 20.62 19.80 20.21 1,659,700 -0.05(-0.27%)
Aug 05, 2004 20.43 21.00 19.99 20.27 2,842,100 +0.38(+1.91%)
Aug 04, 2004 20.23 20.23 19.70 19.89 1,664,700 -0.46(-2.29%)
Aug 03, 2004 20.90 20.90 20.35 20.35 1,000,700 -0.55(-2.63%)
Aug 02, 2004 20.85 21.10 20.65 20.90 783,800 -0.04(-0.17%)
Jul 30, 2004 20.89 21.11 20.73 20.93 838,000 -0.01(-0.02%)
Jul 29, 2004 20.65 21.15 20.65 20.94 983,300 +0.33(+1.60%)
Jul 28, 2004 20.68 20.75 20.15 20.61 703,800 -0.07(-0.31%)
Jul 27, 2004 19.80 20.80 19.80 20.68 1,415,400 +0.89(+4.52%)
Jul 26, 2004 20.05 20.12 19.50 19.78 1,068,100 -0.31(-1.54%)
Jul 23, 2004 20.07 20.43 19.93 20.09 705,700 -0.22(-1.08%)
Jul 22, 2004 20.46 20.46 19.40 20.31 1,888,300 -0.18(-0.88%)
Jul 21, 2004 21.20 21.21 20.43 20.49 1,107,000 -0.61(-2.89%)
Jul 20, 2004 20.39 21.15 20.39 21.10 1,381,200 +0.74(+3.63%)
Jul 19, 2004 20.64 20.82 20.11 20.36 1,742,900 -0.44(-2.12%)
Jul 16, 2004 21.60 21.65 20.70 20.80 1,482,100 -0.76(-3.53%)
Jul 15, 2004 22.20 22.20 21.50 21.56 918,400 -0.48(-2.18%)
Jul 14, 2004 22.82 22.82 21.95 22.04 1,042,800 -0.79(-3.44%)
Jul 13, 2004 22.68 22.91 22.62 22.82 816,700 +0.27(+1.22%)
Jul 12, 2004 22.25 22.60 22.25 22.55 1,178,900 +0.30(+1.37%)
Jul 09, 2004 21.88 22.30 21.62 22.25 1,400,100 +0.66(+3.03%)
Jul 08, 2004 22.20 22.20 21.27 21.59 1,616,600 -0.86(-3.83%)
Jul 07, 2004 22.00 22.48 21.98 22.45 1,225,400 +0.48(+2.18%)
Jul 06, 2004 21.89 22.25 21.75 21.97 864,400 +0.00(+0.00%)
Jul 02, 2004 22.35 22.38 21.84 21.97 1,243,500 -0.38(-1.70%)
Jul 01, 2004 22.53 22.64 22.10 22.35 1,939,400 -0.23(-1.02%)
Jun 30, 2004 22.52 22.70 22.33 22.58 905,100 +0.15(+0.69%)
Jun 29, 2004 23.12 23.12 22.14 22.43 1,584,100 -0.69(-2.99%)
Jun 28, 2004 23.23 23.43 23.00 23.11 1,627,700 +0.29(+1.25%)
Jun 25, 2004 23.07 23.25 22.79 22.83 1,035,800 -0.30(-1.30%)
Jun 24, 2004 22.62 23.19 22.55 23.13 1,088,200 +0.49(+2.16%)
Jun 23, 2004 22.20 22.65 22.15 22.64 838,900 +0.49(+2.21%)
Jun 22, 2004 21.80 22.20 21.55 22.15 1,058,100 +0.22(+1.03%)
Jun 21, 2004 21.93 22.09 21.72 21.93 747,700 +0.16(+0.71%)
Jun 18, 2004 21.57 21.79 21.27 21.77 526,300 +0.14(+0.67%)
Jun 17, 2004 21.79 21.84 21.50 21.62 426,000 -0.12(-0.57%)
Jun 16, 2004 21.91 21.92 21.70 21.75 522,300 -0.10(-0.46%)
Jun 15, 2004 21.99 22.05 21.72 21.85 964,700 -0.11(-0.50%)
Jun 14, 2004 22.20 22.21 21.89 21.96 911,600 -0.36(-1.61%)
Jun 10, 2004 22.48 22.54 22.07 22.32 557,200 -0.12(-0.53%)
Jun 09, 2004 22.30 22.61 22.25 22.44 1,305,100 +0.19(+0.85%)
Jun 08, 2004 21.90 22.29 21.60 22.25 1,009,800 +0.33(+1.51%)
Jun 07, 2004 21.93 21.99 21.73 21.92 1,009,600 +0.22(+0.99%)
Jun 04, 2004 22.12 22.18 21.64 21.70 629,900 -0.21(-0.94%)
Jun 03, 2004 21.85 22.27 21.40 21.91 1,487,900 +0.14(+0.62%)
Jun 02, 2004 22.02 22.02 21.55 21.77 1,078,600 -0.07(-0.30%)
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.