Chico's Fas (NY: CHS )

6.380 USD +0.200 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 35.00 35.30 34.22 34.28 1,526,500 -0.56(-1.61%)
Jun 29, 2005 34.00 34.91 33.85 34.84 1,488,900 +0.89(+2.62%)
Jun 28, 2005 33.15 33.96 33.15 33.95 1,994,600 +1.20(+3.66%)
Jun 27, 2005 32.16 32.88 32.15 32.75 1,141,200 +0.27(+0.83%)
Jun 24, 2005 33.25 33.25 32.20 32.48 2,226,000 -0.76(-2.29%)
Jun 23, 2005 33.85 34.02 33.06 33.24 2,108,400 -0.76(-2.24%)
Jun 22, 2005 34.49 34.90 33.80 34.00 4,020,200 -1.16(-3.30%)
Jun 21, 2005 35.15 35.25 34.90 35.16 1,076,100 +0.13(+0.37%)
Jun 20, 2005 35.15 35.40 34.75 35.03 1,240,400 -0.12(-0.34%)
Jun 17, 2005 35.25 35.49 34.75 35.15 1,866,500 -0.08(-0.23%)
Jun 16, 2005 35.23 35.25 34.88 35.23 888,500 +0.09(+0.26%)
Jun 15, 2005 35.23 35.25 34.75 35.14 974,800 +0.05(+0.14%)
Jun 14, 2005 34.35 35.15 34.35 35.09 1,168,200 +0.83(+2.42%)
Jun 13, 2005 34.00 34.33 33.65 34.26 1,615,100 +0.36(+1.06%)
Jun 10, 2005 34.25 34.25 33.79 33.90 1,260,500 -0.25(-0.73%)
Jun 09, 2005 34.50 34.67 33.97 34.15 1,429,700 -0.33(-0.96%)
Jun 08, 2005 35.22 35.22 34.40 34.48 1,609,900 -0.56(-1.60%)
Jun 07, 2005 34.65 35.28 34.50 35.04 1,887,500 +0.66(+1.92%)
Jun 06, 2005 34.16 34.45 34.09 34.38 847,700 +0.22(+0.64%)
Jun 03, 2005 34.45 34.71 33.95 34.16 1,250,800 -0.17(-0.50%)
Jun 02, 2005 34.35 34.90 34.20 34.33 1,914,100 +0.18(+0.53%)
Jun 01, 2005 34.29 34.70 34.11 34.15 1,995,800 -0.06(-0.18%)
May 31, 2005 34.00 34.40 33.85 34.21 1,610,400 +0.36(+1.06%)
May 27, 2005 33.00 34.36 33.00 33.85 5,032,100 +2.63(+8.42%)
May 26, 2005 30.96 31.44 30.96 31.22 2,317,800 +0.27(+0.87%)
May 25, 2005 31.78 31.80 30.87 30.95 1,773,800 -0.80(-2.52%)
May 24, 2005 31.94 31.94 31.52 31.75 1,772,300 -0.18(-0.56%)
May 23, 2005 31.69 32.39 31.69 31.93 2,545,600 +0.49(+1.56%)
May 20, 2005 31.55 31.56 30.93 31.44 1,601,000 -0.25(-0.79%)
May 19, 2005 31.00 31.71 30.97 31.69 2,089,700 +0.69(+2.23%)
May 18, 2005 30.25 31.00 29.96 31.00 1,913,500 +0.75(+2.48%)
May 17, 2005 29.45 30.34 29.29 30.25 1,186,900 +0.64(+2.16%)
May 16, 2005 28.94 29.62 28.80 29.61 1,221,400 +0.67(+2.32%)
May 13, 2005 29.00 29.14 28.75 28.94 1,247,000 -0.01(-0.03%)
May 12, 2005 29.01 29.10 28.76 28.95 1,766,100 -0.06(-0.21%)
May 11, 2005 29.19 29.20 28.67 29.01 1,824,500 -0.22(-0.75%)
May 10, 2005 29.27 29.73 29.01 29.23 1,472,800 -0.04(-0.14%)
May 09, 2005 28.85 29.27 28.85 29.27 1,195,600 +0.44(+1.53%)
May 06, 2005 29.40 29.50 28.64 28.83 1,776,300 -0.51(-1.74%)
May 05, 2005 28.25 29.69 28.25 29.34 5,008,500 +2.82(+10.63%)
May 04, 2005 26.20 26.57 25.98 26.52 921,800 +0.35(+1.34%)
May 03, 2005 26.25 26.43 25.89 26.17 1,224,600 -0.08(-0.30%)
May 02, 2005 25.88 26.29 25.63 26.25 1,264,400 +0.62(+2.42%)
Apr 29, 2005 26.15 26.25 25.03 25.63 2,606,900 -0.32(-1.23%)
Apr 28, 2005 26.60 26.79 25.91 25.95 1,610,700 -0.81(-3.03%)
Apr 27, 2005 26.58 26.99 26.29 26.76 1,867,700 +0.13(+0.49%)
Apr 26, 2005 26.30 26.93 26.07 26.63 1,723,000 +0.36(+1.37%)
Apr 25, 2005 26.05 26.40 25.90 26.27 1,280,800 +0.46(+1.78%)
Apr 22, 2005 26.50 26.50 25.57 25.81 1,152,000 -0.69(-2.60%)
Apr 21, 2005 26.33 26.55 25.84 26.50 1,572,400 +0.73(+2.83%)
Apr 20, 2005 26.66 26.70 25.75 25.77 1,499,500 -0.88(-3.30%)
Apr 19, 2005 26.62 26.80 26.45 26.65 1,669,700 +0.37(+1.41%)
Apr 18, 2005 25.50 26.39 25.49 26.28 3,362,600 +1.47(+5.93%)
Apr 15, 2005 25.25 25.68 24.59 24.81 3,929,400 -1.70(-6.41%)
Apr 14, 2005 27.70 27.70 26.35 26.51 3,307,000 -1.20(-4.33%)
Apr 13, 2005 28.78 28.80 27.61 27.71 1,928,600 -0.99(-3.45%)
Apr 12, 2005 28.57 28.77 28.11 28.70 1,034,300 +0.13(+0.46%)
Apr 11, 2005 28.56 28.71 28.10 28.57 1,759,500 +0.01(+0.04%)
Apr 08, 2005 28.77 28.78 28.27 28.56 1,136,900 -0.21(-0.73%)
Apr 07, 2005 28.55 28.98 28.25 28.77 1,989,300 +0.29(+1.02%)
Apr 06, 2005 28.30 28.62 28.12 28.48 1,238,700 +0.28(+0.99%)
Apr 05, 2005 28.00 28.34 27.92 28.20 1,661,300 +0.20(+0.71%)
Apr 04, 2005 28.16 28.38 27.60 28.00 1,408,600 -0.13(-0.46%)
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.