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 (%)
Jun 30, 2009 9.760 9.860 9.340 9.730 7,301,477 +0.22(+2.31%)
Jun 29, 2009 9.150 9.760 9.150 9.510 8,156,847 +0.41(+4.51%)
Jun 26, 2009 9.960 10.34 9.020 9.100 34,168,664 -1.45(-13.74%)
Jun 25, 2009 10.20 10.71 10.10 10.55 12,052,005 +0.59(+5.92%)
Jun 24, 2009 9.570 9.990 9.570 9.960 6,549,046 +0.49(+5.17%)
Jun 23, 2009 9.630 9.790 9.430 9.470 4,562,349 -0.20(-2.07%)
Jun 22, 2009 9.970 9.980 9.580 9.670 5,032,709 -0.49(-4.82%)
Jun 19, 2009 9.650 10.20 9.650 10.16 11,842,666 +0.61(+6.39%)
Jun 18, 2009 9.340 9.620 9.200 9.550 5,365,660 +0.20(+2.14%)
Jun 17, 2009 9.180 9.500 8.750 9.350 7,101,768 +0.14(+1.52%)
Jun 16, 2009 10.02 10.02 9.060 9.210 7,219,390 -0.72(-7.25%)
Jun 15, 2009 10.15 10.20 9.680 9.930 5,191,031 -0.42(-4.06%)
Jun 12, 2009 10.05 10.38 9.740 10.35 4,798,663 +0.20(+1.97%)
Jun 11, 2009 10.25 10.40 10.10 10.15 5,511,039 -0.10(-0.98%)
Jun 10, 2009 10.17 10.34 9.970 10.25 6,722,828 +0.10(+0.99%)
Jun 09, 2009 9.930 10.22 9.840 10.15 4,175,386 +0.16(+1.60%)
Jun 08, 2009 9.910 10.07 9.740 9.990 4,874,036 +0.01(+0.10%)
Jun 05, 2009 10.07 10.50 9.680 9.980 4,476,419 +0.02(+0.20%)
Jun 04, 2009 10.18 10.25 9.710 9.960 4,997,494 -0.21(-2.06%)
Jun 03, 2009 10.16 10.19 9.830 10.17 4,617,790 -0.03(-0.29%)
Jun 02, 2009 10.10 10.46 9.860 10.20 6,044,658 -0.11(-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.