Chico's Fas (NY: CHS )

5.020 +0.460 (+10.09%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.56 30.37 29.56 29.97 2,475,800 +0.42(+1.42%)
May 30, 2006 30.48 30.48 29.49 29.55 2,789,500 -0.93(-3.05%)
May 26, 2006 31.25 31.70 30.45 30.48 4,463,500 +0.50(+1.67%)
May 25, 2006 30.16 30.28 29.28 29.98 3,198,100 -0.06(-0.20%)
May 24, 2006 30.30 30.76 29.25 30.04 3,585,000 -0.22(-0.73%)
May 23, 2006 31.70 31.70 30.17 30.26 3,362,500 -1.13(-3.60%)
May 22, 2006 31.04 31.51 30.60 31.39 4,243,900 +0.47(+1.52%)
May 19, 2006 30.76 31.13 30.59 30.92 3,995,000 +0.62(+2.05%)
May 18, 2006 30.00 30.63 29.90 30.30 7,307,500 +1.25(+4.30%)
May 17, 2006 29.15 29.40 29.00 29.05 3,800,600 -0.05(-0.17%)
May 16, 2006 29.16 29.41 29.10 29.10 3,262,900 +0.10(+0.34%)
May 15, 2006 28.87 29.50 28.79 29.00 3,212,500 -0.25(-0.85%)
May 12, 2006 30.01 30.13 28.87 29.25 4,148,000 -0.90(-2.99%)
May 11, 2006 30.38 30.68 30.00 30.15 3,069,900 -0.23(-0.76%)
May 10, 2006 30.58 30.79 30.32 30.38 3,380,200 -0.20(-0.65%)
May 09, 2006 30.65 30.83 30.49 30.58 5,126,000 +0.03(+0.10%)
May 08, 2006 29.51 30.65 29.50 30.55 5,191,500 +1.24(+4.23%)
May 05, 2006 31.00 31.10 29.14 29.31 8,990,100 -0.69(-2.30%)
May 04, 2006 33.52 33.52 29.98 30.00 22,425,900 -7.10(-19.14%)
May 03, 2006 36.35 37.10 36.31 37.10 2,373,800 +0.75(+2.06%)
May 02, 2006 36.55 36.80 36.21 36.35 2,974,100 -0.03(-0.08%)
May 01, 2006 37.80 37.80 36.20 36.38 3,533,600 -0.68(-1.83%)
Apr 28, 2006 36.61 37.22 36.55 37.06 2,810,200 +0.45(+1.23%)
Apr 27, 2006 34.87 36.89 34.40 36.61 4,041,300 +1.74(+4.99%)
Apr 26, 2006 33.97 35.21 33.75 34.87 3,887,000 +0.87(+2.56%)
Apr 25, 2006 35.15 35.15 34.00 34.00 2,252,700 -0.75(-2.16%)
Apr 24, 2006 34.73 35.00 34.50 34.75 1,863,500 -0.24(-0.69%)
Apr 21, 2006 35.15 35.34 34.75 34.99 2,281,600 -0.15(-0.43%)
Apr 20, 2006 34.87 35.44 34.77 35.14 1,844,800 +0.10(+0.29%)
Apr 19, 2006 35.37 36.01 34.50 35.04 3,533,800 -1.09(-3.02%)
Apr 18, 2006 35.38 36.33 35.37 36.13 2,093,900 +0.76(+2.15%)
Apr 17, 2006 35.30 36.19 35.30 35.37 2,650,600 -0.32(-0.90%)
Apr 13, 2006 36.47 36.32 35.45 35.69 3,215,000 -0.78(-2.14%)
Apr 12, 2006 36.30 36.67 35.75 36.47 2,747,700 -0.03(-0.08%)
Apr 11, 2006 37.28 37.42 36.26 36.50 3,114,600 -0.78(-2.09%)
Apr 10, 2006 37.50 37.86 36.33 37.28 3,464,500 -0.58(-1.53%)
Apr 07, 2006 39.07 39.23 37.80 37.86 3,440,900 -1.12(-2.87%)
Apr 06, 2006 39.30 40.40 38.92 38.98 3,661,100 +0.08(+0.21%)
Apr 05, 2006 38.50 39.16 38.00 38.90 3,417,900 +0.11(+0.28%)
Apr 04, 2006 39.24 39.52 38.70 38.79 2,961,700 -0.67(-1.70%)
Apr 03, 2006 40.75 41.29 39.26 39.46 3,147,100 -1.18(-2.90%)
Mar 31, 2006 40.90 40.90 40.17 40.64 1,716,400 +0.62(+1.55%)
Mar 30, 2006 39.99 40.15 39.57 40.02 2,177,400 +0.25(+0.63%)
Mar 29, 2006 40.24 40.24 39.35 39.77 2,744,700 +0.30(+0.76%)
Mar 28, 2006 40.42 40.42 39.47 39.47 2,121,600 -1.34(-3.28%)
Mar 27, 2006 40.81 40.90 40.21 40.81 1,402,100 +0.00(+0.00%)
Mar 24, 2006 40.74 41.00 40.51 40.81 1,662,000 +0.09(+0.22%)
Mar 23, 2006 40.65 40.98 40.50 40.72 1,867,600 -0.16(-0.39%)
Mar 22, 2006 41.25 41.45 40.76 40.88 3,009,600 -0.42(-1.02%)
Mar 21, 2006 41.95 42.20 41.08 41.30 1,970,100 -0.93(-2.20%)
Mar 20, 2006 42.19 42.28 41.97 42.23 2,388,100 -0.12(-0.28%)
Mar 17, 2006 41.72 42.50 41.60 42.35 3,203,000 +0.63(+1.51%)
Mar 16, 2006 42.25 42.75 41.65 41.72 3,177,700 -0.31(-0.74%)
Mar 15, 2006 41.10 42.18 41.08 42.03 4,786,400 +1.81(+4.50%)
Mar 14, 2006 39.65 40.39 39.65 40.22 4,265,700 +1.08(+2.76%)
Mar 13, 2006 39.00 39.39 38.59 39.14 4,021,400 +0.64(+1.66%)
Mar 10, 2006 38.59 39.03 37.82 38.50 5,137,500 +0.74(+1.96%)
Mar 09, 2006 39.33 39.33 37.06 37.76 7,482,200 -1.56(-3.97%)
Mar 08, 2006 39.70 40.25 39.29 39.32 4,190,700 -0.29(-0.73%)
Mar 07, 2006 40.37 40.37 39.41 39.61 4,017,800 -0.87(-2.15%)
Mar 06, 2006 41.50 41.57 39.91 40.48 3,822,900 -0.48(-1.17%)
Mar 03, 2006 41.65 41.75 40.86 40.96 3,674,000 -0.39(-0.94%)
Mar 02, 2006 43.40 44.29 40.57 41.35 19,680,500 -6.41(-13.42%)
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.