Chico's Fas (NY: CHS )

4.220 -0.100 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.95 23.03 22.70 22.77 736,400 -0.11(-0.48%)
Dec 30, 2004 22.96 23.20 22.75 22.88 618,600 -0.12(-0.54%)
Dec 29, 2004 23.12 23.38 22.98 23.00 577,800 -0.12(-0.54%)
Dec 28, 2004 22.88 23.14 22.77 23.12 523,000 +0.34(+1.51%)
Dec 27, 2004 22.93 23.18 22.68 22.78 511,700 -0.02(-0.11%)
Dec 23, 2004 22.80 23.00 22.68 22.80 548,700 -0.09(-0.41%)
Dec 22, 2004 22.41 22.90 22.30 22.90 847,600 +0.61(+2.74%)
Dec 21, 2004 22.23 22.45 22.16 22.29 945,700 +0.27(+1.20%)
Dec 20, 2004 22.58 22.64 22.02 22.02 1,155,600 -0.55(-2.44%)
Dec 17, 2004 22.45 22.61 22.26 22.57 1,842,900 +0.11(+0.47%)
Dec 16, 2004 22.07 22.50 21.98 22.47 1,394,800 +0.49(+2.25%)
Dec 15, 2004 21.99 22.17 21.76 21.98 691,500 -0.02(-0.11%)
Dec 14, 2004 21.60 22.18 21.59 22.00 703,500 +0.35(+1.62%)
Dec 13, 2004 22.12 22.12 21.60 21.65 925,900 -0.42(-1.88%)
Dec 10, 2004 22.00 22.23 21.85 22.07 884,500 +0.05(+0.20%)
Dec 09, 2004 21.44 22.05 21.41 22.02 1,308,300 +0.43(+1.99%)
Dec 08, 2004 21.57 21.84 21.56 21.59 681,200 +0.02(+0.09%)
Dec 07, 2004 21.73 21.85 21.47 21.57 789,300 +0.07(+0.30%)
Dec 06, 2004 21.70 21.70 21.26 21.50 951,200 -0.20(-0.90%)
Dec 03, 2004 21.75 21.94 21.57 21.70 904,900 -0.25(-1.16%)
Dec 02, 2004 21.82 22.48 21.53 21.95 1,755,200 +0.12(+0.57%)
Dec 01, 2004 20.75 22.14 20.75 21.83 6,310,500 +2.53(+13.11%)
Nov 30, 2004 20.00 20.00 18.85 19.30 3,068,500 -0.70(-3.50%)
Nov 29, 2004 20.45 20.55 19.89 20.00 1,024,700 -0.20(-0.99%)
Nov 26, 2004 20.25 20.32 20.14 20.20 215,900 +0.05(+0.25%)
Nov 24, 2004 20.32 20.34 19.93 20.15 622,200 -0.07(-0.32%)
Nov 23, 2004 19.88 20.44 19.88 20.21 1,040,300 +0.45(+2.28%)
Nov 22, 2004 19.75 19.91 19.64 19.77 1,809,500 -0.23(-1.15%)
Nov 19, 2004 20.15 20.16 19.59 20.00 2,092,200 -0.65(-3.17%)
Nov 18, 2004 20.95 20.99 20.62 20.65 1,044,700 -0.32(-1.53%)
Nov 17, 2004 21.39 21.58 20.92 20.97 569,700 -0.30(-1.39%)
Nov 16, 2004 21.70 21.70 21.11 21.27 447,300 -0.44(-2.03%)
Nov 15, 2004 21.41 21.80 21.41 21.70 657,000 +0.29(+1.35%)
Nov 12, 2004 20.94 21.44 20.94 21.41 812,400 +0.49(+2.34%)
Nov 11, 2004 20.99 21.00 20.67 20.93 517,800 -0.02(-0.07%)
Nov 10, 2004 20.89 21.18 20.86 20.94 695,000 +0.04(+0.19%)
Nov 09, 2004 20.93 21.02 20.68 20.90 602,100 -0.03(-0.12%)
Nov 08, 2004 21.02 21.21 20.92 20.93 581,300 -0.14(-0.69%)
Nov 05, 2004 21.48 21.66 21.02 21.07 1,695,200 -0.32(-1.47%)
Nov 04, 2004 20.75 21.49 20.55 21.39 2,055,700 +0.75(+3.63%)
Nov 03, 2004 20.95 21.00 20.45 20.64 1,517,500 +0.10(+0.46%)
Nov 02, 2004 20.38 20.82 20.37 20.54 1,592,000 +0.16(+0.79%)
Nov 01, 2004 20.02 20.41 19.91 20.38 1,182,600 +0.36(+1.82%)
Oct 29, 2004 20.12 20.15 19.82 20.02 1,385,800 -0.11(-0.55%)
Oct 28, 2004 19.50 20.12 19.46 20.12 2,161,700 +0.63(+3.23%)
Oct 27, 2004 19.02 19.55 18.95 19.50 1,177,600 +0.51(+2.66%)
Oct 26, 2004 18.68 19.07 18.64 18.99 719,400 +0.29(+1.58%)
Oct 25, 2004 18.50 18.75 18.41 18.70 799,500 +0.02(+0.11%)
Oct 22, 2004 18.96 19.12 18.57 18.68 747,400 -0.34(-1.81%)
Oct 21, 2004 18.85 19.07 18.82 19.02 1,094,900 +0.12(+0.63%)
Oct 20, 2004 19.15 19.18 18.88 18.90 1,157,400 -0.15(-0.79%)
Oct 19, 2004 19.10 19.18 18.93 19.05 1,333,200 +0.11(+0.58%)
Oct 18, 2004 18.51 18.98 18.45 18.94 1,174,300 +0.43(+2.32%)
Oct 15, 2004 18.25 18.60 18.15 18.51 1,351,900 +0.34(+1.87%)
Oct 14, 2004 18.02 18.20 17.87 18.17 1,109,900 +0.20(+1.08%)
Oct 13, 2004 18.35 18.48 17.89 17.98 1,630,900 -0.25(-1.40%)
Oct 12, 2004 18.50 18.50 18.16 18.23 1,298,200 -0.27(-1.46%)
Oct 11, 2004 18.59 18.64 18.38 18.50 979,500 -0.11(-0.59%)
Oct 08, 2004 18.98 19.13 18.48 18.61 1,531,400 -0.37(-1.92%)
Oct 07, 2004 19.25 19.25 18.88 18.98 4,355,400 +1.12(+6.30%)
Oct 06, 2004 17.62 17.85 17.52 17.85 937,800 +0.12(+0.68%)
Oct 05, 2004 17.70 17.94 17.60 17.73 1,226,900 -0.02(-0.11%)
Oct 04, 2004 17.55 18.14 17.55 17.75 1,825,200 +0.45(+2.60%)
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.