Skip to main content

Chico's Fas (NY: CHS )

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.878 7.080 6.727 7.037 10,756,842 +0.29(+4.27%)
May 28, 2009 6.936 6.936 6.439 6.749 12,769,267 -0.01(-0.21%)
May 27, 2009 6.554 7.124 6.431 6.763 20,208,062 +0.38(+5.99%)
May 26, 2009 6.006 6.410 5.847 6.381 15,289,489 +0.59(+10.21%)
May 22, 2009 5.768 5.920 5.472 5.790 6,284,510 +0.28(+5.10%)
May 21, 2009 5.811 5.969 5.379 5.509 9,644,383 -0.40(-6.83%)
May 20, 2009 5.833 6.309 5.833 5.912 10,499,040 +0.10(+1.74%)
May 19, 2009 5.768 5.948 5.718 5.811 10,178,650 -0.03(-0.49%)
May 18, 2009 5.602 5.883 5.516 5.840 10,662,076 +0.45(+8.43%)
May 15, 2009 5.357 5.703 5.285 5.386 6,430,470 -0.01(-0.27%)
May 14, 2009 5.256 5.581 5.170 5.400 6,423,257 +0.08(+1.49%)
May 13, 2009 5.631 5.667 5.213 5.321 8,178,925 -0.45(-7.75%)
May 12, 2009 6.020 6.107 5.501 5.768 6,996,763 +0.03(+0.50%)
May 11, 2009 5.790 5.912 5.487 5.739 5,890,419 -0.21(-3.52%)
May 08, 2009 6.230 6.359 5.451 5.948 9,380,661 +0.00(+0.00%)
May 07, 2009 5.984 6.482 5.869 5.948 17,100,824 +0.11(+1.85%)
May 06, 2009 6.172 6.489 5.718 5.840 12,584,753 -0.25(-4.14%)
May 05, 2009 5.638 6.121 5.609 6.093 9,594,999 +0.41(+7.23%)
May 04, 2009 5.523 5.732 5.393 5.682 7,479,703 +0.32(+6.06%)
May 01, 2009 5.501 5.573 5.307 5.357 6,206,634 -0.15(-2.75%)
Apr 30, 2009 5.444 5.674 5.343 5.509 8,623,568 +0.16(+2.97%)
Apr 29, 2009 5.126 5.559 5.025 5.350 6,707,404 +0.32(+6.46%)
Apr 28, 2009 5.083 5.242 4.975 5.025 7,570,569 -0.10(-1.97%)
Apr 27, 2009 5.436 5.465 5.025 5.126 9,161,055 -0.40(-7.30%)
Apr 24, 2009 5.429 5.703 5.350 5.530 8,791,921 +0.17(+3.23%)
Apr 23, 2009 5.530 5.768 5.242 5.357 8,184,825 -0.14(-2.62%)
Apr 22, 2009 5.119 5.804 5.090 5.501 9,271,914 +0.33(+6.42%)
Apr 21, 2009 4.759 5.271 4.759 5.170 6,180,601 +0.27(+5.44%)
Apr 20, 2009 5.148 5.227 4.780 4.903 5,197,330 -0.40(-7.61%)
Apr 17, 2009 5.191 5.408 4.860 5.307 8,413,609 +0.28(+5.60%)
Apr 16, 2009 5.011 5.076 4.795 5.025 3,820,011 +0.08(+1.60%)
Apr 15, 2009 4.824 4.946 4.636 4.946 4,154,162 +0.09(+1.93%)
Apr 14, 2009 4.975 4.975 4.665 4.852 7,444,687 -0.19(-3.86%)
Apr 13, 2009 4.932 5.069 4.795 5.047 4,830,275 +0.06(+1.16%)
Apr 09, 2009 4.795 5.004 4.586 4.989 7,777,821 +0.42(+9.15%)
Apr 08, 2009 4.499 4.672 4.456 4.571 5,322,680 +0.16(+3.59%)
Apr 07, 2009 4.557 4.614 4.398 4.413 3,533,459 -0.22(-4.82%)
Apr 06, 2009 4.607 4.636 4.449 4.636 5,931,096 -0.04(-0.92%)
Apr 03, 2009 4.348 4.867 4.348 4.679 12,153,006 +0.32(+7.45%)
Apr 02, 2009 4.182 4.463 4.110 4.355 7,587,473 +0.29(+7.09%)
Apr 01, 2009 3.785 4.153 3.713 4.067 4,797,204 +0.19(+5.03%)
Mar 31, 2009 3.857 3.980 3.728 3.872 3,716,457 +0.09(+2.29%)
Mar 30, 2009 3.641 3.829 3.583 3.785 3,835,897 -0.12(-2.96%)
Mar 26, 2009 3.576 3.922 3.576 3.901 5,143,180 +0.37(+10.41%)
Mar 25, 2009 3.569 3.875 3.331 3.533 5,814,108 -0.22(-5.95%)
Mar 24, 2009 3.677 3.908 3.605 3.756 5,050,665 +0.04(+0.97%)
Mar 23, 2009 3.630 3.720 3.619 3.720 6,040,319 +0.43(+12.91%)
Mar 20, 2009 3.656 3.656 3.288 3.295 10,108,300 -0.35(-9.50%)
Mar 19, 2009 3.821 3.821 3.533 3.641 4,796,756 -0.11(-2.88%)
Mar 18, 2009 3.634 3.821 3.594 3.749 6,065,755 +0.11(+2.97%)
Mar 17, 2009 3.475 3.641 3.425 3.641 3,561,634 +0.15(+4.34%)
Mar 16, 2009 3.713 3.764 3.418 3.490 4,931,056 -0.21(-5.65%)
Mar 13, 2009 3.656 3.793 3.558 3.699 0 +0.12(+3.22%)
Mar 12, 2009 3.302 3.619 3.302 3.583 3,799,927 +0.20(+5.97%)
Mar 11, 2009 3.317 3.461 3.209 3.382 3,611,979 +0.10(+3.08%)
Mar 10, 2009 3.079 3.338 3.028 3.281 3,672,449 +0.27(+8.85%)
Mar 09, 2009 2.855 3.072 2.855 3.014 2,991,373 +0.11(+3.72%)
Mar 06, 2009 2.862 3.007 2.790 2.906 0 +0.07(+2.54%)
Mar 05, 2009 3.007 3.043 2.805 2.834 3,757,250 -0.27(-8.82%)
Mar 04, 2009 3.122 3.158 2.927 3.108 3,428,248 +0.15(+5.12%)
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.