Chico's Fas (NY: CHS )

5.040 USD -0.100 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.91 21.05 20.62 20.69 3,214,400 -0.26(-1.24%)
Dec 28, 2006 21.08 21.18 20.89 20.95 2,367,100 -0.13(-0.62%)
Dec 27, 2006 21.27 21.27 20.90 21.08 2,383,500 -0.18(-0.85%)
Dec 26, 2006 21.34 21.41 21.01 21.26 1,651,000 -0.28(-1.30%)
Dec 22, 2006 21.52 21.78 21.41 21.54 1,666,000 -0.03(-0.14%)
Dec 21, 2006 21.95 22.00 21.40 21.57 2,246,600 -0.47(-2.13%)
Dec 20, 2006 22.00 22.30 21.82 22.04 1,964,600 +0.04(+0.18%)
Dec 19, 2006 21.70 22.14 21.47 22.00 3,018,900 +0.17(+0.78%)
Dec 18, 2006 21.98 22.10 21.74 21.83 2,174,200 -0.18(-0.82%)
Dec 15, 2006 22.33 22.56 22.00 22.01 2,016,400 -0.31(-1.39%)
Dec 14, 2006 21.84 22.43 21.83 22.32 3,168,300 +0.49(+2.24%)
Dec 13, 2006 22.00 22.11 21.68 21.83 2,575,400 -0.02(-0.09%)
Dec 12, 2006 22.06 22.13 21.57 21.85 2,479,000 -0.30(-1.35%)
Dec 11, 2006 22.21 22.40 21.65 22.15 3,498,500 -0.25(-1.12%)
Dec 08, 2006 22.91 23.00 22.35 22.40 3,291,400 -0.64(-2.78%)
Dec 07, 2006 23.28 23.51 23.01 23.04 2,848,600 -0.29(-1.24%)
Dec 06, 2006 23.44 23.67 23.23 23.33 2,730,600 -0.19(-0.81%)
Dec 05, 2006 23.81 23.88 23.43 23.52 3,799,200 -0.46(-1.92%)
Dec 04, 2006 23.40 24.15 23.36 23.98 2,588,200 +0.47(+2.00%)
Dec 01, 2006 23.12 23.95 23.07 23.51 3,038,700 -0.24(-1.01%)
Nov 30, 2006 23.85 24.10 23.55 23.75 4,553,800 -0.34(-1.41%)
Nov 29, 2006 22.86 24.55 22.70 24.09 7,997,500 +0.97(+4.20%)
Nov 28, 2006 23.05 23.47 22.90 23.12 6,212,600 -0.05(-0.22%)
Nov 27, 2006 23.26 23.45 22.96 23.17 4,860,200 -0.37(-1.57%)
Nov 24, 2006 23.42 23.75 23.21 23.54 1,548,400 -0.06(-0.25%)
Nov 22, 2006 23.70 23.90 23.49 23.60 3,794,400 -0.09(-0.38%)
Nov 21, 2006 23.60 23.85 23.00 23.69 4,285,900 -0.35(-1.46%)
Nov 20, 2006 24.10 24.40 23.85 24.04 3,191,400 -0.41(-1.68%)
Nov 17, 2006 24.65 24.71 24.28 24.45 3,596,600 -0.37(-1.49%)
Nov 16, 2006 24.71 24.98 24.26 24.82 3,265,900 +0.11(+0.45%)
Nov 15, 2006 24.35 24.96 24.13 24.71 3,814,600 +0.37(+1.52%)
Nov 14, 2006 23.70 24.51 23.45 24.34 5,268,300 +0.79(+3.35%)
Nov 13, 2006 23.45 23.81 23.16 23.55 3,980,400 +0.10(+0.43%)
Nov 10, 2006 22.32 23.54 22.28 23.45 3,214,100 +1.23(+5.54%)
Nov 09, 2006 22.20 22.57 22.01 22.22 2,877,400 +0.18(+0.82%)
Nov 08, 2006 21.58 22.12 21.37 22.04 2,059,900 +0.33(+1.52%)
Nov 07, 2006 21.09 21.90 21.08 21.71 2,788,900 +0.70(+3.33%)
Nov 06, 2006 20.80 21.25 20.80 21.01 2,070,700 +0.16(+0.77%)
Nov 03, 2006 21.16 21.17 20.68 20.85 5,182,600 -0.56(-2.62%)
Nov 02, 2006 21.00 21.53 20.55 21.41 11,658,500 -1.84(-7.91%)
Nov 01, 2006 24.00 24.04 23.16 23.25 2,026,300 -0.68(-2.84%)
Oct 31, 2006 24.15 24.29 23.86 23.93 3,207,500 -0.21(-0.87%)
Oct 30, 2006 23.80 24.29 23.51 24.14 1,890,100 +0.32(+1.34%)
Oct 27, 2006 24.46 24.46 23.82 23.82 1,989,200 -0.64(-2.62%)
Oct 26, 2006 23.73 24.52 23.50 24.46 3,414,000 +1.64(+7.19%)
Oct 25, 2006 22.85 23.22 22.60 22.82 1,579,000 -0.11(-0.48%)
Oct 24, 2006 22.80 23.10 22.57 22.93 1,998,100 -0.03(-0.13%)
Oct 23, 2006 22.73 23.03 22.50 22.96 1,700,700 +0.10(+0.44%)
Oct 20, 2006 22.46 23.04 22.45 22.86 2,375,200 +0.39(+1.74%)
Oct 19, 2006 23.02 23.03 22.21 22.47 3,947,400 -0.64(-2.77%)
Oct 18, 2006 23.46 23.71 23.07 23.11 2,042,500 -0.23(-0.99%)
Oct 17, 2006 24.18 24.18 23.27 23.34 2,674,600 -0.86(-3.55%)
Oct 16, 2006 24.27 24.60 24.08 24.20 2,046,300 -0.07(-0.29%)
Oct 13, 2006 23.31 24.27 23.24 24.27 3,328,200 +0.96(+4.12%)
Oct 12, 2006 22.89 23.32 22.88 23.31 1,485,400 +0.41(+1.79%)
Oct 11, 2006 23.00 23.00 22.61 22.90 2,583,100 -0.27(-1.17%)
Oct 10, 2006 23.25 23.38 23.01 23.17 1,965,600 +0.03(+0.13%)
Oct 09, 2006 23.00 23.40 22.80 23.14 2,067,500 +0.05(+0.22%)
Oct 06, 2006 23.32 23.59 22.95 23.09 4,262,900 -0.36(-1.54%)
Oct 05, 2006 23.27 23.45 22.70 23.45 4,721,100 +0.17(+0.73%)
Oct 04, 2006 21.76 23.43 21.60 23.28 4,226,900 +1.37(+6.25%)
Oct 03, 2006 21.27 21.99 21.10 21.91 2,643,800 +0.44(+2.05%)
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.