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 (%)
Aug 31, 2005 24.51 25.03 24.19 25.03 3,050,431 +0.64(+2.63%)
Aug 30, 2005 24.22 24.46 23.72 24.38 4,064,283 -0.13(-0.53%)
Aug 29, 2005 23.65 24.73 23.51 24.51 5,139,021 +0.01(+0.06%)
Aug 26, 2005 26.74 25.57 24.16 24.50 9,602,466 -2.23(-8.34%)
Aug 25, 2005 26.66 26.94 26.47 26.73 3,773,858 +0.34(+1.28%)
Aug 24, 2005 25.70 26.73 25.65 26.39 3,692,584 +0.68(+2.66%)
Aug 23, 2005 25.94 25.97 25.44 25.70 2,625,473 -0.32(-1.22%)
Aug 22, 2005 25.96 26.28 25.90 26.02 3,505,486 +0.09(+0.36%)
Aug 19, 2005 27.39 27.39 25.63 25.93 6,055,371 -1.46(-5.34%)
Aug 18, 2005 27.69 27.69 27.27 27.39 2,172,916 -0.47(-1.68%)
Aug 17, 2005 27.18 28.03 27.14 27.86 2,298,572 +0.44(+1.60%)
Aug 16, 2005 28.55 28.56 27.41 27.42 2,996,063 -1.28(-4.45%)
Aug 15, 2005 28.78 28.84 28.44 28.70 1,057,679 -0.08(-0.28%)
Aug 12, 2005 28.70 28.83 28.41 28.78 1,206,913 +0.07(+0.25%)
Aug 11, 2005 28.36 28.76 28.34 28.70 1,582,912 +0.43(+1.50%)
Aug 10, 2005 28.29 28.67 28.05 28.28 2,298,572 +0.31(+1.11%)
Aug 09, 2005 27.51 28.01 27.51 27.97 1,710,926 +0.53(+1.94%)
Aug 08, 2005 27.33 27.56 27.30 27.43 1,708,014 +0.11(+0.40%)
Aug 05, 2005 28.12 28.16 27.25 27.33 3,881,623 -0.71(-2.52%)
Aug 04, 2005 27.76 28.81 26.70 28.03 9,247,410 -1.75(-5.88%)
Aug 03, 2005 29.60 30.04 29.41 29.79 1,822,852 +0.30(+1.03%)
Aug 02, 2005 29.70 29.99 29.13 29.48 2,248,365 -0.22(-0.73%)
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.