Chico's Fas (NY: CHS )

6.180 USD -0.160 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.35 15.45 15.20 15.23 2,176,667 -0.05(-0.33%)
Jun 29, 2011 15.59 15.59 15.27 15.28 2,900,830 -0.23(-1.48%)
Jun 28, 2011 15.12 15.60 15.12 15.51 2,849,532 +0.44(+2.92%)
Jun 27, 2011 15.05 15.25 14.92 15.07 1,908,130 +0.05(+0.33%)
Jun 24, 2011 15.25 15.51 14.97 15.02 3,907,615 -0.24(-1.57%)
Jun 23, 2011 14.51 15.32 14.46 15.26 5,275,573 +0.66(+4.52%)
Jun 22, 2011 14.87 14.98 14.56 14.60 2,067,111 -0.30(-2.01%)
Jun 21, 2011 14.53 15.00 14.50 14.90 3,970,844 +0.45(+3.11%)
Jun 20, 2011 14.31 14.47 14.29 14.45 2,351,186 +0.19(+1.33%)
Jun 17, 2011 14.25 14.57 14.19 14.26 3,230,820 +0.12(+0.85%)
Jun 16, 2011 13.88 14.17 13.75 14.14 3,613,809 +0.23(+1.65%)
Jun 15, 2011 14.07 14.29 13.82 13.91 3,161,183 -0.28(-1.97%)
Jun 14, 2011 13.87 14.30 13.87 14.19 4,101,183 +0.35(+2.53%)
Jun 13, 2011 13.89 14.02 13.78 13.84 4,660,483 +0.45(+3.36%)
Jun 10, 2011 13.51 13.55 13.24 13.39 2,885,866 -0.16(-1.18%)
Jun 09, 2011 13.31 13.62 13.25 13.55 2,907,074 +0.24(+1.80%)
Jun 08, 2011 13.67 13.68 13.18 13.31 4,244,808 -0.35(-2.56%)
Jun 07, 2011 13.91 14.07 13.63 13.66 4,551,832 -0.26(-1.87%)
Jun 06, 2011 14.20 14.39 13.90 13.92 2,711,601 -0.36(-2.52%)
Jun 03, 2011 14.18 14.50 14.15 14.28 2,389,070 +0.01(+0.07%)
May 24, 2011 14.29 14.49 14.17 14.27 2,691,092 -0.16(-1.11%)
May 23, 2011 13.95 14.53 13.89 14.43 4,188,245 +0.33(+2.34%)
May 20, 2011 13.85 14.16 13.56 14.10 6,120,125 +0.10(+0.71%)
May 19, 2011 14.54 14.70 13.97 14.00 5,685,141 -0.43(-2.98%)
May 18, 2011 14.50 14.65 13.76 14.43 14,194,318 -0.78(-5.13%)
May 17, 2011 15.05 15.24 14.93 15.21 3,653,590 +0.09(+0.60%)
May 16, 2011 15.27 15.64 15.05 15.12 2,790,333 -0.17(-1.11%)
May 13, 2011 15.27 15.45 15.16 15.29 1,694,354 +0.11(+0.72%)
May 12, 2011 14.91 15.27 14.80 15.18 1,385,362 +0.19(+1.27%)
May 11, 2011 15.02 15.45 14.84 14.99 3,154,713 -0.03(-0.20%)
May 10, 2011 14.63 15.05 14.59 15.02 2,075,979 +0.44(+3.02%)
May 09, 2011 14.41 14.71 14.29 14.58 2,022,534 +0.16(+1.11%)
May 06, 2011 14.79 14.84 14.41 14.42 2,180,845 -0.25(-1.70%)
May 05, 2011 14.34 14.90 14.27 14.67 2,406,640 +0.24(+1.66%)
May 04, 2011 14.47 14.64 14.27 14.43 2,805,282 -0.04(-0.28%)
May 03, 2011 14.40 14.71 14.29 14.47 3,290,959 +0.03(+0.21%)
May 02, 2011 14.46 14.47 14.40 14.44 2,287,108 -0.18(-1.23%)
Apr 29, 2011 14.94 14.94 14.60 14.62 2,245,529 -0.29(-1.95%)
Apr 28, 2011 15.10 15.16 14.87 14.91 2,002,681 -0.19(-1.26%)
Apr 27, 2011 15.10 15.18 14.85 15.10 2,735,244 +0.00(+0.00%)
Apr 26, 2011 15.00 15.25 14.90 15.10 2,672,386 +0.17(+1.14%)
Apr 25, 2011 14.86 15.00 14.75 14.93 1,457,132 -0.04(-0.27%)
Apr 21, 2011 15.09 15.09 14.83 14.97 977,474 -0.02(-0.13%)
Apr 20, 2011 15.07 15.19 14.96 14.99 1,616,414 +0.07(+0.47%)
Apr 19, 2011 15.04 15.21 14.88 14.92 3,128,782 +0.22(+1.50%)
Apr 18, 2011 14.69 14.71 14.38 14.70 2,380,479 -0.15(-1.01%)
Apr 15, 2011 14.90 15.03 14.76 14.85 1,996,769 -0.01(-0.07%)
Apr 14, 2011 14.90 15.07 14.81 14.86 2,301,089 -0.11(-0.73%)
Apr 13, 2011 14.88 15.00 14.72 14.97 2,129,215 +0.17(+1.15%)
Apr 12, 2011 15.03 15.09 14.72 14.80 4,463,930 -0.19(-1.27%)
Apr 11, 2011 15.16 15.27 14.93 14.99 2,216,355 -0.12(-0.79%)
Apr 08, 2011 15.33 15.41 14.97 15.11 3,218,301 -0.20(-1.31%)
Apr 07, 2011 15.30 15.50 15.16 15.31 2,964,159 +0.04(+0.26%)
Apr 06, 2011 15.10 15.31 15.06 15.27 3,606,606 +0.28(+1.87%)
Apr 05, 2011 14.69 15.11 14.67 14.99 5,189,346 +0.28(+1.90%)
Apr 04, 2011 14.94 14.98 14.56 14.71 4,094,763 -0.20(-1.34%)
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.