Skip to main content

Chico's Fas (NY: CHS )

4.560 -0.250 (-5.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.00 13.00 12.68 12.73 3,744,041 -0.38(-2.90%)
Aug 28, 2009 13.14 13.32 12.95 13.11 4,169,817 +0.15(+1.16%)
Aug 27, 2009 13.42 13.42 12.94 12.96 8,937,991 -0.30(-2.26%)
Aug 26, 2009 12.74 13.34 12.74 13.26 8,242,930 +0.47(+3.67%)
Aug 25, 2009 12.38 13.18 12.35 12.79 12,746,174 +0.90(+7.57%)
Aug 24, 2009 12.25 12.38 11.78 11.89 4,990,755 -0.20(-1.65%)
Aug 21, 2009 12.03 12.21 11.88 12.09 4,319,437 +0.22(+1.85%)
Aug 20, 2009 11.80 11.98 11.70 11.87 4,544,761 +0.09(+0.76%)
Aug 19, 2009 11.46 11.87 11.33 11.78 3,010,112 +0.15(+1.29%)
Aug 18, 2009 11.42 11.75 11.29 11.63 2,746,676 +0.24(+2.11%)
Aug 17, 2009 11.57 11.57 11.27 11.39 2,701,652 -0.43(-3.64%)
Aug 14, 2009 11.89 11.93 11.51 11.82 3,772,488 -0.09(-0.76%)
Aug 13, 2009 11.89 11.92 11.40 11.91 3,207,855 +0.13(+1.10%)
Aug 12, 2009 11.72 12.03 11.66 11.78 2,696,034 +0.01(+0.08%)
Aug 11, 2009 11.86 12.06 11.69 11.77 4,965,238 -0.19(-1.59%)
Aug 10, 2009 12.79 12.79 11.90 11.96 4,162,556 -0.72(-5.68%)
Aug 07, 2009 11.85 12.88 11.83 12.68 6,798,087 +1.01(+8.65%)
Aug 06, 2009 11.80 11.80 11.19 11.67 4,955,482 +0.17(+1.48%)
Aug 05, 2009 11.38 11.51 11.03 11.50 4,914,980 +0.17(+1.50%)
Aug 04, 2009 11.88 11.94 11.28 11.33 4,989,847 -0.57(-4.79%)
Aug 03, 2009 11.52 11.95 11.50 11.90 3,269,542 +0.43(+3.75%)
Jul 31, 2009 11.29 11.60 11.28 11.47 2,244,246 +0.15(+1.33%)
Jul 30, 2009 11.10 11.69 11.00 11.32 3,292,276 +0.52(+4.81%)
Jul 29, 2009 10.66 11.20 10.62 10.80 2,850,565 +0.06(+0.56%)
Jul 28, 2009 10.75 10.90 10.57 10.74 3,211,600 -0.07(-0.65%)
Jul 27, 2009 10.79 10.90 10.55 10.81 2,733,013 -0.05(-0.46%)
Jul 24, 2009 10.60 11.00 10.45 10.86 760 +0.03(+0.28%)
Jul 23, 2009 10.14 10.92 10.05 10.83 5,580,002 +0.69(+6.80%)
Jul 22, 2009 9.930 10.27 9.890 10.14 2,977,678 +0.16(+1.60%)
Jul 21, 2009 9.950 10.08 9.650 9.980 4,007,643 +0.08(+0.81%)
Jul 20, 2009 9.640 10.09 9.530 9.900 3,531,599 +0.31(+3.23%)
Jul 17, 2009 9.520 9.620 9.410 9.590 2,255,723 +0.10(+1.05%)
Jul 16, 2009 9.410 9.610 9.300 9.490 2,917,756 +0.05(+0.53%)
Jul 15, 2009 9.320 9.500 9.150 9.440 3,249,654 +0.31(+3.40%)
Jul 14, 2009 9.000 9.150 8.705 9.130 2,301,932 +0.12(+1.33%)
Jul 13, 2009 8.780 9.060 8.770 9.010 2,477,408 +0.33(+3.80%)
Jul 10, 2009 8.570 8.860 8.520 8.680 2,920,413 +0.07(+0.81%)
Jul 09, 2009 8.740 8.800 8.350 8.610 5,178,252 -0.02(-0.23%)
Jul 08, 2009 8.860 9.010 8.290 8.630 8,879,650 -0.22(-2.49%)
Jul 07, 2009 9.390 9.430 8.840 8.850 5,025,737 -0.49(-5.25%)
Jul 06, 2009 9.060 9.440 8.950 9.340 4,670,931 +0.23(+2.52%)
Jul 02, 2009 9.630 9.880 9.110 9.110 5,673,839 -0.77(-7.79%)
Jul 01, 2009 9.700 10.11 9.530 9.880 4,158,851 +0.15(+1.54%)
Jun 30, 2009 9.760 9.860 9.340 9.730 7,301,477 +0.22(+2.31%)
Jun 29, 2009 9.150 9.760 9.150 9.510 8,156,847 +0.41(+4.51%)
Jun 26, 2009 9.960 10.34 9.020 9.100 34,168,664 -1.45(-13.74%)
Jun 25, 2009 10.20 10.71 10.10 10.55 12,052,005 +0.59(+5.92%)
Jun 24, 2009 9.570 9.990 9.570 9.960 6,549,046 +0.49(+5.17%)
Jun 23, 2009 9.630 9.790 9.430 9.470 4,562,349 -0.20(-2.07%)
Jun 22, 2009 9.970 9.980 9.580 9.670 5,032,709 -0.49(-4.82%)
Jun 19, 2009 9.650 10.20 9.650 10.16 11,842,666 +0.61(+6.39%)
Jun 18, 2009 9.340 9.620 9.200 9.550 5,365,660 +0.20(+2.14%)
Jun 17, 2009 9.180 9.500 8.750 9.350 7,101,768 +0.14(+1.52%)
Jun 16, 2009 10.02 10.02 9.060 9.210 7,219,390 -0.72(-7.25%)
Jun 15, 2009 10.15 10.20 9.680 9.930 5,191,031 -0.42(-4.06%)
Jun 12, 2009 10.05 10.38 9.740 10.35 4,798,663 +0.20(+1.97%)
Jun 11, 2009 10.25 10.40 10.10 10.15 5,511,039 -0.10(-0.98%)
Jun 10, 2009 10.17 10.34 9.970 10.25 6,722,828 +0.10(+0.99%)
Jun 09, 2009 9.930 10.22 9.840 10.15 4,175,386 +0.16(+1.60%)
Jun 08, 2009 9.910 10.07 9.740 9.990 4,874,036 +0.01(+0.10%)
Jun 05, 2009 10.07 10.50 9.680 9.980 4,476,419 +0.02(+0.20%)
Jun 04, 2009 10.18 10.25 9.710 9.960 4,997,494 -0.21(-2.06%)
Jun 03, 2009 10.16 10.19 9.830 10.17 4,617,790 -0.03(-0.29%)
Jun 02, 2009 10.10 10.46 9.860 10.20 6,044,658 -0.11(-1.07%)
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.