Skip to main content

Chico's Fas (NY: CHS )

5.700 +0.320 (+5.95%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.45 11.88 10.45 11.71 2,450,442 +0.30(+2.65%)
Aug 28, 2003 10.83 11.46 10.83 11.41 5,402,956 +0.99(+9.52%)
Aug 27, 2003 10.09 10.43 10.01 10.42 1,774,171 +0.32(+3.21%)
Aug 26, 2003 9.802 10.09 9.773 10.09 1,027,859 +0.29(+2.94%)
Aug 25, 2003 9.824 9.936 9.629 9.806 1,033,684 -0.17(-1.73%)
Aug 22, 2003 10.27 10.34 9.979 9.979 1,050,466 -0.21(-2.09%)
Aug 21, 2003 10.18 10.30 10.15 10.19 786,116 -0.01(-0.11%)
Aug 20, 2003 10.17 10.35 10.07 10.20 1,105,667 +0.00(+0.04%)
Aug 19, 2003 10.09 10.22 10.04 10.20 929,525 +0.09(+0.86%)
Aug 18, 2003 9.932 10.15 9.878 10.11 900,538 +0.25(+2.56%)
Aug 15, 2003 9.896 9.932 9.845 9.860 411,227 +0.00(+0.04%)
Aug 14, 2003 9.914 10.00 9.838 9.856 816,629 -0.02(-0.18%)
Aug 13, 2003 9.982 9.982 9.849 9.874 846,587 -0.02(-0.22%)
Aug 12, 2003 9.766 9.936 9.734 9.896 1,349,213 +0.13(+1.33%)
Aug 11, 2003 9.802 9.860 9.687 9.766 698,878 -0.04(-0.37%)
Aug 08, 2003 9.806 9.899 9.734 9.802 743,814 +0.07(+0.74%)
Aug 07, 2003 10.18 10.18 9.593 9.730 1,713,007 -0.11(-1.14%)
Aug 06, 2003 9.824 9.986 9.564 9.842 1,431,181 +0.04(+0.37%)
Aug 05, 2003 10.05 10.19 9.770 9.806 1,489,155 -0.23(-2.26%)
Aug 04, 2003 10.09 10.09 9.824 10.03 2,033,112 +0.07(+0.72%)
Aug 01, 2003 9.806 10.04 9.734 9.961 1,630,761 +0.17(+1.77%)
Jul 31, 2003 9.734 10.02 9.626 9.788 4,020,178 +0.57(+6.18%)
Jul 30, 2003 9.211 9.337 9.106 9.218 809,694 +0.09(+0.99%)
Jul 29, 2003 9.355 9.355 9.110 9.128 1,338,256 -0.19(-2.05%)
Jul 28, 2003 8.977 9.319 8.941 9.319 1,380,280 +0.40(+4.53%)
Jul 25, 2003 8.901 9.092 8.771 8.915 783,203 +0.03(+0.37%)
Jul 24, 2003 9.128 9.283 8.879 8.883 906,918 -0.21(-2.26%)
Jul 23, 2003 9.013 9.103 8.912 9.088 786,948 +0.09(+1.04%)
Jul 22, 2003 8.905 9.041 8.728 8.995 1,534,508 +0.13(+1.51%)
Jul 21, 2003 8.905 9.038 8.742 8.861 966,557 -0.08(-0.85%)
Jul 18, 2003 8.876 9.045 8.688 8.937 1,424,662 +0.08(+0.90%)
Jul 17, 2003 9.049 9.049 8.724 8.858 1,387,076 -0.19(-2.11%)
Jul 16, 2003 9.283 9.370 8.973 9.049 1,809,399 -0.41(-4.31%)
Jul 15, 2003 9.589 9.644 9.406 9.456 2,725,333 -0.00(-0.04%)
Jul 14, 2003 9.193 9.499 9.178 9.460 2,439,901 +0.31(+3.35%)
Jul 11, 2003 8.814 9.157 8.814 9.153 1,659,332 +0.32(+3.63%)
Jul 10, 2003 8.829 8.886 8.688 8.832 1,260,310 -0.15(-1.69%)
Jul 09, 2003 8.959 9.211 8.886 8.984 2,141,987 -0.01(-0.12%)
Jul 08, 2003 8.591 9.308 8.328 8.995 7,674,206 +1.03(+12.90%)
Jul 07, 2003 7.607 7.967 7.607 7.967 2,402,315 +0.42(+5.59%)
Jul 03, 2003 7.700 7.708 7.531 7.545 1,046,167 -0.17(-2.15%)
Jul 02, 2003 7.560 7.787 7.499 7.711 2,373,605 +0.15(+2.00%)
Jul 01, 2003 7.589 7.589 7.387 7.560 2,591,355 -0.03(-0.38%)
Jun 30, 2003 7.599 7.672 7.506 7.589 1,478,614 +0.09(+1.25%)
Jun 27, 2003 7.607 7.776 7.491 7.495 1,412,873 -0.10(-1.33%)
Jun 26, 2003 7.318 7.636 7.282 7.596 1,957,801 +0.29(+4.00%)
Jun 25, 2003 7.113 7.333 7.030 7.304 2,221,736 +0.19(+2.69%)
Jun 24, 2003 7.192 7.318 6.990 7.113 2,001,213 -0.08(-1.10%)
Jun 23, 2003 7.300 7.344 7.192 7.192 1,678,333 -0.11(-1.48%)
Jun 20, 2003 7.311 7.322 7.228 7.300 1,727,292 -0.01(-0.20%)
Jun 19, 2003 7.470 7.553 7.289 7.315 1,322,445 -0.18(-2.45%)
Jun 18, 2003 7.499 7.553 7.394 7.499 1,259,617 -0.07(-0.91%)
Jun 17, 2003 7.661 7.679 7.462 7.567 1,207,329 -0.06(-0.76%)
Jun 16, 2003 7.589 7.636 7.448 7.625 1,966,539 +0.10(+1.39%)
Jun 13, 2003 7.942 7.942 7.513 7.520 1,682,494 -0.23(-3.02%)
Jun 12, 2003 7.949 7.960 7.643 7.754 1,483,469 -0.13(-1.60%)
Jun 11, 2003 7.783 7.924 7.722 7.881 1,119,120 +0.16(+2.10%)
Jun 10, 2003 7.682 7.823 7.617 7.718 1,474,315 +0.01(+0.09%)
Jun 09, 2003 7.859 7.931 7.672 7.711 1,267,106 -0.23(-2.95%)
Jun 06, 2003 8.292 8.320 7.902 7.946 1,817,582 -0.19(-2.39%)
Jun 05, 2003 7.679 8.353 7.668 8.140 3,642,099 +0.52(+6.86%)
Jun 04, 2003 7.751 7.751 7.571 7.617 2,583,727 -0.13(-1.63%)
Jun 03, 2003 7.773 7.805 7.585 7.744 2,151,557 -0.03(-0.42%)
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.