Skip to main content

Chico's Fas (NY: CHS )

5.535 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:53 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.02 15.12 14.45 14.74 2,289,973 -0.32(-2.15%)
Aug 30, 2004 15.37 15.43 15.03 15.07 1,651,982 -0.26(-1.67%)
Aug 27, 2004 15.18 15.53 15.14 15.33 4,330,714 -0.49(-3.12%)
Aug 26, 2004 15.76 16.01 15.65 15.82 1,144,640 +0.09(+0.57%)
Aug 25, 2004 15.47 15.74 15.27 15.73 1,105,528 +0.21(+1.35%)
Aug 24, 2004 15.61 15.75 15.33 15.52 720,375 -0.03(-0.16%)
Aug 23, 2004 15.76 15.76 15.50 15.54 1,307,050 -0.22(-1.37%)
Aug 20, 2004 15.45 15.76 15.29 15.76 948,249 +0.32(+2.05%)
Aug 19, 2004 15.28 15.55 15.16 15.44 1,210,797 +0.17(+1.09%)
Aug 18, 2004 15.20 15.40 14.91 15.28 984,032 +0.06(+0.43%)
Aug 17, 2004 14.76 15.28 14.76 15.21 1,896,083 +0.56(+3.81%)
Aug 16, 2004 14.20 14.85 14.20 14.65 1,858,081 +0.52(+3.70%)
Aug 13, 2004 14.27 14.37 14.08 14.13 1,900,521 -0.14(-0.99%)
Aug 12, 2004 14.54 14.87 14.27 14.27 1,521,887 -0.27(-1.84%)
Aug 11, 2004 14.64 14.69 14.42 14.54 1,104,696 -0.24(-1.63%)
Aug 10, 2004 14.59 14.91 14.58 14.78 1,044,364 +0.20(+1.36%)
Aug 09, 2004 14.58 14.76 14.39 14.58 676,687 +0.01(+0.07%)
Aug 06, 2004 14.33 14.87 14.28 14.57 2,301,901 -0.04(-0.27%)
Aug 05, 2004 14.73 15.14 14.41 14.61 3,941,816 +0.27(+1.91%)
Aug 04, 2004 14.58 14.59 14.20 14.34 2,308,835 -0.34(-2.29%)
Aug 03, 2004 15.07 15.07 14.67 14.67 1,387,909 -0.40(-2.63%)
Aug 02, 2004 15.03 15.21 14.89 15.07 1,087,082 -0.03(-0.17%)
Jul 30, 2004 15.06 15.22 14.94 15.09 1,162,254 -0.00(-0.02%)
Jul 29, 2004 14.89 15.25 14.89 15.10 1,363,776 +0.24(+1.60%)
Jul 28, 2004 14.91 14.96 14.53 14.86 976,127 -0.05(-0.31%)
Jul 27, 2004 14.27 15.00 14.27 14.91 1,963,072 +0.65(+4.52%)
Jul 26, 2004 14.46 14.51 14.06 14.26 1,481,388 -0.22(-1.54%)
Jul 23, 2004 14.47 14.73 14.37 14.49 978,762 -0.16(-1.08%)
Jul 22, 2004 14.75 14.76 13.99 14.64 2,618,955 -0.13(-0.88%)
Jul 21, 2004 15.29 15.29 14.73 14.77 1,535,340 -0.44(-2.89%)
Jul 20, 2004 14.70 15.25 14.70 15.21 1,915,638 +0.53(+3.63%)
Jul 19, 2004 14.88 15.02 14.50 14.68 2,417,294 -0.32(-2.12%)
Jul 16, 2004 15.57 15.61 14.93 15.00 2,055,581 -0.55(-3.52%)
Jul 15, 2004 16.01 16.01 15.50 15.54 1,273,764 -0.35(-2.18%)
Jul 14, 2004 16.46 16.46 15.83 15.89 1,446,299 -0.57(-3.44%)
Jul 13, 2004 16.35 16.52 16.31 16.46 1,132,712 +0.20(+1.22%)
Jul 12, 2004 16.04 16.29 16.04 16.26 1,635,061 +0.22(+1.37%)
Jul 09, 2004 15.77 16.08 15.59 16.04 1,941,852 +0.47(+3.03%)
Jul 08, 2004 16.01 16.01 15.34 15.57 2,242,124 -0.62(-3.83%)
Jul 07, 2004 15.86 16.21 15.84 16.19 1,699,554 +0.35(+2.18%)
Jul 06, 2004 15.78 16.04 15.68 15.84 1,198,869 +0.00(+0.00%)
Jul 02, 2004 16.11 16.13 15.75 15.84 1,724,657 -0.27(-1.70%)
Jul 01, 2004 16.24 16.32 15.93 16.11 2,689,827 -0.17(-1.02%)
Jun 30, 2004 16.24 16.36 16.10 16.28 1,255,317 +0.11(+0.69%)
Jun 29, 2004 16.67 16.67 15.96 16.17 2,197,048 -0.50(-2.99%)
Jun 28, 2004 16.75 16.90 16.58 16.67 2,257,519 +0.21(+1.25%)
Jun 25, 2004 16.64 16.77 16.43 16.46 1,436,590 -0.22(-1.30%)
Jun 24, 2004 16.31 16.72 16.26 16.68 1,509,266 +0.35(+2.16%)
Jun 23, 2004 16.01 16.33 15.97 16.32 1,163,502 +0.35(+2.21%)
Jun 22, 2004 15.72 16.01 15.54 15.97 1,467,519 +0.16(+1.03%)
Jun 21, 2004 15.82 15.93 15.66 15.81 1,037,013 +0.11(+0.71%)
Jun 18, 2004 15.56 15.71 15.33 15.70 729,945 +0.10(+0.67%)
Jun 17, 2004 15.71 15.75 15.50 15.59 590,835 -0.09(-0.57%)
Jun 16, 2004 15.80 15.80 15.65 15.68 724,397 -0.07(-0.46%)
Jun 15, 2004 15.86 15.89 15.66 15.75 1,337,979 -0.08(-0.50%)
Jun 14, 2004 16.01 16.02 15.78 15.83 1,264,332 -0.26(-1.61%)
Jun 10, 2004 16.20 16.25 15.92 16.09 772,801 -0.09(-0.53%)
Jun 09, 2004 16.08 16.30 16.04 16.18 1,810,092 +0.14(+0.85%)
Jun 08, 2004 15.79 16.07 15.57 16.04 1,400,530 +0.24(+1.51%)
Jun 07, 2004 15.81 15.86 15.66 15.80 1,400,252 +0.16(+0.99%)
Jun 04, 2004 15.95 15.99 15.61 15.65 873,632 -0.15(-0.94%)
Jun 03, 2004 15.75 16.05 15.43 15.80 2,063,625 +0.10(+0.62%)
Jun 02, 2004 15.88 15.88 15.54 15.70 1,495,951 -0.05(-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.