Skip to main content

Chico's Fas (NY: CHS )

4.810 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.14 18.49 17.81 18.44 4,756,900 +0.34(+1.88%)
Aug 30, 2006 17.98 18.28 17.84 18.10 4,019,300 +0.23(+1.29%)
Aug 29, 2006 17.90 17.99 17.67 17.87 3,118,600 +0.06(+0.34%)
Aug 28, 2006 17.99 18.10 17.63 17.81 4,760,200 +0.01(+0.06%)
Aug 25, 2006 18.10 18.16 17.26 17.80 10,554,100 -0.15(-0.84%)
Aug 24, 2006 19.12 19.32 17.83 17.95 26,469,600 -6.13(-25.46%)
Aug 23, 2006 24.10 24.34 23.85 24.08 3,364,300 -0.06(-0.25%)
Aug 22, 2006 24.20 24.54 24.04 24.14 1,822,300 -0.17(-0.70%)
Aug 21, 2006 24.65 24.75 24.00 24.31 1,816,800 -0.46(-1.86%)
Aug 18, 2006 25.11 25.20 24.63 24.77 2,668,000 -0.33(-1.31%)
Aug 17, 2006 24.50 25.71 24.49 25.10 5,605,800 +0.66(+2.70%)
Aug 16, 2006 23.30 24.53 23.08 24.44 4,577,800 +1.59(+6.96%)
Aug 15, 2006 22.63 22.85 22.40 22.85 3,560,400 +0.71(+3.21%)
Aug 14, 2006 21.70 22.72 21.56 22.14 2,707,800 +0.68(+3.17%)
Aug 11, 2006 21.60 21.66 21.15 21.46 1,191,500 +0.05(+0.23%)
Aug 10, 2006 21.05 21.64 20.75 21.41 2,077,700 +0.22(+1.04%)
Aug 09, 2006 21.80 21.95 21.10 21.19 1,699,300 -0.50(-2.31%)
Aug 08, 2006 22.16 22.16 21.62 21.69 1,382,500 -0.47(-2.12%)
Aug 07, 2006 22.65 22.66 22.07 22.16 2,121,700 -0.60(-2.64%)
Aug 04, 2006 23.97 24.06 22.50 22.76 3,448,000 -0.83(-3.52%)
Aug 03, 2006 21.51 24.00 21.50 23.59 4,860,300 +1.85(+8.51%)
Aug 02, 2006 21.62 21.94 21.25 21.74 2,535,600 +0.08(+0.37%)
Aug 01, 2006 22.64 22.65 21.55 21.66 2,586,300 -0.99(-4.37%)
Jul 31, 2006 22.57 22.90 22.29 22.65 1,683,700 +0.01(+0.04%)
Jul 28, 2006 21.90 22.78 21.90 22.64 2,028,100 +0.74(+3.38%)
Jul 27, 2006 22.35 22.49 21.79 21.90 3,010,900 -0.33(-1.48%)
Jul 26, 2006 23.22 23.35 22.14 22.23 3,142,300 -1.23(-5.24%)
Jul 25, 2006 23.45 23.56 22.90 23.46 2,007,700 +0.03(+0.13%)
Jul 24, 2006 23.24 23.84 23.23 23.43 1,892,000 +0.42(+1.83%)
Jul 21, 2006 23.96 23.96 22.82 23.01 1,537,800 -0.75(-3.16%)
Jul 20, 2006 23.25 24.15 23.25 23.76 2,613,900 +0.80(+3.48%)
Jul 19, 2006 22.85 23.24 22.74 22.96 3,504,500 +0.16(+0.70%)
Jul 18, 2006 23.15 23.30 22.47 22.80 3,124,300 -0.19(-0.83%)
Jul 17, 2006 23.06 23.52 22.89 22.99 2,045,600 -0.38(-1.63%)
Jul 14, 2006 23.70 23.90 23.04 23.37 1,826,400 -0.55(-2.30%)
Jul 13, 2006 23.66 24.28 23.53 23.92 3,751,600 -0.42(-1.73%)
Jul 12, 2006 25.88 25.91 24.17 24.34 3,052,700 -1.33(-5.18%)
Jul 11, 2006 25.00 25.76 24.90 25.67 2,814,000 +0.67(+2.68%)
Jul 10, 2006 24.94 25.19 24.90 25.00 2,027,900 +0.10(+0.40%)
Jul 07, 2006 25.27 25.27 24.65 24.90 3,523,000 -0.43(-1.70%)
Jul 06, 2006 26.05 26.35 25.24 25.33 4,747,300 -0.81(-3.10%)
Jul 05, 2006 26.85 26.85 25.86 26.14 2,681,300 -0.84(-3.11%)
Jul 03, 2006 26.97 27.20 26.75 26.98 625,400 +0.00(+0.00%)
Jun 30, 2006 27.42 27.60 26.92 26.98 1,569,000 -0.38(-1.39%)
Jun 29, 2006 26.65 27.45 26.65 27.36 2,151,700 +0.84(+3.17%)
Jun 28, 2006 26.78 27.07 26.35 26.52 1,890,900 -0.10(-0.38%)
Jun 27, 2006 26.95 27.36 26.52 26.62 2,834,100 -0.25(-0.93%)
Jun 26, 2006 27.57 27.95 26.78 26.87 3,021,300 -0.72(-2.61%)
Jun 23, 2006 27.76 27.88 27.33 27.59 2,467,400 -0.32(-1.15%)
Jun 22, 2006 28.20 28.34 27.85 27.91 1,710,800 -0.42(-1.48%)
Jun 21, 2006 28.68 28.80 28.27 28.33 2,536,100 -0.25(-0.87%)
Jun 20, 2006 28.85 29.05 28.52 28.58 1,079,200 -0.27(-0.94%)
Jun 19, 2006 29.50 29.70 28.80 28.85 1,260,300 -0.57(-1.94%)
Jun 16, 2006 29.65 29.67 29.10 29.42 1,379,600 -0.22(-0.74%)
Jun 15, 2006 28.92 29.69 28.80 29.64 1,395,000 +0.83(+2.88%)
Jun 14, 2006 28.06 28.81 28.05 28.81 2,332,700 +0.60(+2.13%)
Jun 13, 2006 28.78 29.22 28.12 28.21 2,587,400 -0.79(-2.72%)
Jun 12, 2006 29.25 29.63 28.90 29.00 1,971,500 -0.21(-0.72%)
Jun 09, 2006 29.25 29.70 29.06 29.21 1,776,800 +0.16(+0.55%)
Jun 08, 2006 29.20 29.31 27.50 29.05 4,165,800 -0.43(-1.46%)
Jun 07, 2006 29.90 30.19 29.35 29.48 1,611,300 -0.41(-1.37%)
Jun 06, 2006 29.88 30.20 29.41 29.89 2,256,000 +0.01(+0.03%)
Jun 05, 2006 30.70 30.73 29.79 29.88 1,509,500 -0.97(-3.14%)
Jun 02, 2006 31.00 31.32 30.48 30.85 2,412,400 +0.15(+0.49%)
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.