Chico's Fas (NY: CHS )

4.710 USD -0.050 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.87 18.98 17.95 18.16 2,130,800 -0.71(-3.76%)
Jun 27, 2002 18.80 18.95 18.12 18.87 1,321,000 +0.58(+3.14%)
Jun 26, 2002 17.50 18.70 16.50 18.30 904,300 -0.21(-1.13%)
Jun 25, 2002 19.20 19.33 18.40 18.50 1,198,100 -0.63(-3.29%)
Jun 21, 2002 19.75 19.80 19.08 19.14 391,000 -0.41(-2.12%)
Jun 20, 2002 20.12 20.12 19.46 19.55 368,600 -0.48(-2.37%)
Jun 19, 2002 19.92 20.30 19.62 20.02 543,000 +0.11(+0.55%)
Jun 18, 2002 20.30 20.30 19.89 19.92 490,800 -0.37(-1.82%)
Jun 17, 2002 19.95 20.42 19.80 20.29 474,700 +0.70(+3.55%)
Jun 14, 2002 19.38 19.74 18.66 19.59 706,800 -0.65(-3.19%)
Jun 12, 2002 20.20 20.45 20.00 20.24 521,600 -0.14(-0.69%)
Jun 11, 2002 20.67 20.98 20.33 20.38 560,900 -0.24(-1.16%)
Jun 10, 2002 20.70 20.74 20.35 20.61 630,100 +0.11(+0.56%)
Jun 07, 2002 20.50 20.50 19.92 20.50 1,394,100 +0.00(+0.00%)
Jun 06, 2002 20.15 20.71 19.83 20.50 1,817,700 +0.83(+4.19%)
Jun 05, 2002 19.00 19.75 18.89 19.67 1,190,900 +0.54(+2.82%)
May 31, 2002 18.27 19.38 18.25 19.14 1,205,500 -0.01(-0.08%)
May 28, 2002 19.70 19.75 18.55 19.15 792,400 -0.10(-0.55%)
May 27, 2002 19.83 19.83 19.19 19.25 333,500 +0.00(+0.00%)
May 24, 2002 19.83 19.83 19.19 19.25 332,100 -0.54(-2.73%)
May 23, 2002 18.62 19.90 18.62 19.80 740,900 +1.23(+6.60%)
May 22, 2002 18.80 19.17 18.20 18.57 853,200 -0.38(-2.01%)
May 21, 2002 20.47 20.48 18.75 18.95 1,003,400 -1.52(-7.43%)
May 20, 2002 20.70 20.70 20.45 20.47 7,070,000 +0.00(+0.02%)
May 17, 2002 20.14 20.46 20.14 20.46 266,400 +0.33(+1.61%)
May 16, 2002 20.25 20.41 19.85 20.14 434,200 -0.15(-0.74%)
May 15, 2002 20.40 21.00 20.15 20.29 566,500 -0.01(-0.07%)
May 14, 2002 19.96 20.40 19.77 20.30 488,700 +0.73(+3.73%)
May 13, 2002 19.35 19.84 19.35 19.58 387,300 +0.23(+1.16%)
May 10, 2002 20.15 20.15 19.12 19.35 815,300 -0.79(-3.95%)
May 09, 2002 19.50 20.36 19.50 20.14 1,417,900 +0.72(+3.73%)
May 08, 2002 19.00 19.49 18.62 19.42 1,280,800 +1.32(+7.26%)
May 07, 2002 18.17 18.42 18.00 18.11 480,700 +0.01(+0.06%)
May 06, 2002 18.74 18.80 17.99 18.09 632,900 -0.65(-3.44%)
May 03, 2002 18.83 18.99 18.42 18.74 328,700 -0.09(-0.48%)
May 02, 2002 18.47 18.98 18.42 18.83 689,000 +0.53(+2.90%)
May 01, 2002 18.10 18.50 17.89 18.30 574,100 +0.26(+1.44%)
Apr 30, 2002 17.95 18.12 17.60 18.04 476,000 +0.31(+1.75%)
Apr 29, 2002 17.79 18.12 17.62 17.73 299,500 -0.05(-0.31%)
Apr 26, 2002 18.17 18.50 17.67 17.79 418,400 -0.01(-0.06%)
Apr 25, 2002 17.67 17.86 17.25 17.80 402,500 -0.05(-0.31%)
Apr 24, 2002 18.38 18.98 17.81 17.85 699,700 -0.13(-0.72%)
Apr 23, 2002 18.17 18.46 17.75 17.98 522,500 +0.14(+0.78%)
Apr 22, 2002 17.53 18.00 17.50 17.84 499,600 +0.31(+1.77%)
Apr 19, 2002 17.99 18.24 17.38 17.53 316,200 -0.34(-1.90%)
Apr 18, 2002 17.30 17.89 17.26 17.87 569,100 +0.50(+2.85%)
Apr 17, 2002 17.60 17.62 17.35 17.38 231,400 -0.12(-0.69%)
Apr 16, 2002 17.50 17.80 17.23 17.50 337,700 +0.33(+1.89%)
Apr 15, 2002 17.65 17.70 17.08 17.17 315,900 -0.47(-2.66%)
Apr 12, 2002 17.85 18.00 17.05 17.64 583,900 +0.23(+1.35%)
Apr 11, 2002 18.54 18.54 17.39 17.41 783,100 -1.09(-5.92%)
Apr 10, 2002 17.55 18.62 17.50 18.50 1,158,300 +0.95(+5.41%)
Apr 09, 2002 17.42 17.73 17.30 17.55 951,000 +0.66(+3.91%)
Apr 08, 2002 16.52 16.99 16.33 16.89 430,300 +0.37(+2.24%)
Apr 05, 2002 16.70 17.06 16.38 16.52 607,900 +0.11(+0.67%)
Apr 04, 2002 15.63 16.48 15.53 16.41 590,400 +0.78(+4.96%)
Apr 03, 2002 14.75 15.94 14.74 15.63 1,037,000 +0.36(+2.36%)
Apr 02, 2002 16.38 16.38 15.12 15.28 832,900 -1.23(-7.45%)
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.