Skip to main content

Chico's Fas (NY: CHS )

5.685 +0.305 (+5.67%)
Streaming Delayed Price Updated: 12:56 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.373 9.373 9.142 9.178 5,192,753 -0.27(-2.90%)
Aug 28, 2009 9.474 9.604 9.337 9.452 5,783,278 +0.11(+1.16%)
Aug 27, 2009 9.676 9.676 9.330 9.344 12,396,440 -0.22(-2.26%)
Aug 26, 2009 9.186 9.618 9.186 9.561 11,432,434 +0.34(+3.67%)
Aug 25, 2009 8.926 9.503 8.905 9.222 17,678,154 +0.65(+7.57%)
Aug 24, 2009 8.832 8.926 8.494 8.573 6,921,868 -0.14(-1.65%)
Aug 21, 2009 8.674 8.802 8.566 8.717 5,990,791 +0.16(+1.85%)
Aug 20, 2009 8.508 8.638 8.436 8.558 6,303,302 +0.06(+0.76%)
Aug 19, 2009 8.263 8.558 8.169 8.494 4,174,839 +0.11(+1.29%)
Aug 18, 2009 8.234 8.472 8.140 8.385 3,809,469 +0.17(+2.11%)
Aug 17, 2009 8.342 8.342 8.126 8.212 3,747,024 -0.31(-3.64%)
Aug 14, 2009 8.573 8.598 8.299 8.522 5,232,207 -0.06(-0.76%)
Aug 13, 2009 8.573 8.594 8.220 8.587 4,449,096 +0.09(+1.10%)
Aug 12, 2009 8.450 8.674 8.407 8.494 3,739,232 +0.01(+0.08%)
Aug 11, 2009 8.551 8.694 8.429 8.486 6,886,478 -0.14(-1.59%)
Aug 10, 2009 9.222 9.222 8.580 8.623 5,773,207 -0.52(-5.68%)
Aug 07, 2009 8.544 9.287 8.530 9.142 9,428,526 +0.73(+8.65%)
Aug 06, 2009 8.508 8.508 8.068 8.414 6,872,947 +0.12(+1.48%)
Aug 05, 2009 8.205 8.299 7.953 8.292 6,816,773 +0.12(+1.50%)
Aug 04, 2009 8.566 8.609 8.133 8.169 6,920,609 -0.41(-4.79%)
Aug 03, 2009 8.306 8.616 8.292 8.580 4,534,652 +0.31(+3.75%)
Jul 31, 2009 8.140 8.364 8.133 8.270 3,112,630 +0.11(+1.33%)
Jul 30, 2009 8.003 8.429 7.931 8.162 4,566,183 +0.37(+4.81%)
Jul 29, 2009 7.686 8.075 7.657 7.787 3,953,557 +0.04(+0.56%)
Jul 28, 2009 7.751 7.859 7.621 7.744 4,454,290 -0.05(-0.65%)
Jul 27, 2009 7.780 7.863 7.607 7.794 3,790,519 -0.04(-0.46%)
Jul 24, 2009 7.643 7.931 7.535 7.830 1,054 +0.02(+0.28%)
Jul 23, 2009 7.311 7.873 7.246 7.809 7,739,117 +0.50(+6.80%)
Jul 22, 2009 7.160 7.405 7.131 7.311 4,129,855 +0.12(+1.60%)
Jul 21, 2009 7.174 7.268 6.958 7.196 5,558,353 +0.06(+0.81%)
Jul 20, 2009 6.951 7.275 6.871 7.138 4,898,109 +0.22(+3.23%)
Jul 17, 2009 6.864 6.936 6.785 6.915 3,128,548 +0.07(+1.05%)
Jul 16, 2009 6.785 6.929 6.705 6.842 4,046,747 +0.04(+0.53%)
Jul 15, 2009 6.720 6.850 6.597 6.806 4,507,069 +0.22(+3.40%)
Jul 14, 2009 6.489 6.597 6.276 6.583 3,192,637 +0.09(+1.33%)
Jul 13, 2009 6.330 6.532 6.323 6.496 3,436,011 +0.24(+3.80%)
Jul 10, 2009 6.179 6.388 6.143 6.258 4,050,432 +0.05(+0.81%)
Jul 09, 2009 6.302 6.345 6.020 6.208 7,181,915 -0.01(-0.23%)
Jul 08, 2009 6.388 6.496 5.977 6.222 12,315,525 -0.16(-2.49%)
Jul 07, 2009 6.770 6.799 6.374 6.381 6,970,386 -0.35(-5.25%)
Jul 06, 2009 6.532 6.806 6.453 6.734 6,478,292 +0.17(+2.52%)
Jul 02, 2009 6.943 7.124 6.568 6.568 7,869,263 -0.56(-7.79%)
Jul 01, 2009 6.994 7.289 6.871 7.124 5,768,069 +0.11(+1.54%)
Jun 30, 2009 7.037 7.109 6.734 7.015 10,126,697 +0.16(+2.31%)
Jun 29, 2009 6.597 7.037 6.597 6.857 11,313,042 +0.30(+4.51%)
Jun 26, 2009 7.181 7.455 6.504 6.561 47,389,820 -1.05(-13.74%)
Jun 25, 2009 7.354 7.722 7.282 7.607 16,715,385 +0.43(+5.92%)
Jun 24, 2009 6.900 7.203 6.900 7.181 9,083,121 +0.35(+5.17%)
Jun 23, 2009 6.943 7.059 6.799 6.828 6,327,695 -0.14(-2.07%)
Jun 22, 2009 7.189 7.196 6.907 6.972 6,980,056 -0.35(-4.82%)
Jun 19, 2009 6.958 7.354 6.958 7.325 16,425,045 +0.44(+6.39%)
Jun 18, 2009 6.734 6.936 6.633 6.886 7,441,838 +0.14(+2.14%)
Jun 17, 2009 6.619 6.850 6.309 6.741 9,849,713 +0.10(+1.52%)
Jun 16, 2009 7.225 7.225 6.532 6.641 10,012,847 -0.52(-7.25%)
Jun 15, 2009 7.318 7.354 6.979 7.160 7,199,638 -0.30(-4.06%)
Jun 12, 2009 7.246 7.484 7.023 7.462 6,655,448 +0.14(+1.97%)
Jun 11, 2009 7.390 7.499 7.282 7.318 7,643,470 -0.07(-0.98%)
Jun 10, 2009 7.333 7.455 7.189 7.390 9,324,146 +0.07(+0.99%)
Jun 09, 2009 7.160 7.369 7.095 7.318 5,791,002 +0.12(+1.60%)
Jun 08, 2009 7.145 7.261 7.023 7.203 6,759,986 +0.01(+0.10%)
Jun 05, 2009 7.261 7.571 6.979 7.196 6,208,516 +0.01(+0.20%)
Jun 04, 2009 7.340 7.390 7.001 7.181 6,931,215 -0.15(-2.06%)
Jun 03, 2009 7.325 7.344 7.088 7.333 6,404,589 -0.02(-0.29%)
Jun 02, 2009 7.282 7.542 7.109 7.354 8,383,566 -0.08(-1.07%)
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.