Chico's Fas (NY: CHS )

4.130 -0.320 (-7.19%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 34.00 34.71 33.55 34.71 2,199,400 +0.89(+2.63%)
Aug 30, 2005 33.59 33.92 32.90 33.82 2,930,400 -0.18(-0.53%)
Aug 29, 2005 32.80 34.30 32.61 34.00 3,705,300 +0.02(+0.06%)
Aug 26, 2005 37.08 35.46 33.51 33.98 6,923,500 -3.09(-8.34%)
Aug 25, 2005 36.97 37.37 36.71 37.07 2,721,000 +0.47(+1.28%)
Aug 24, 2005 35.65 37.07 35.57 36.60 2,662,400 +0.95(+2.66%)
Aug 23, 2005 35.98 36.02 35.28 35.65 1,893,000 -0.44(-1.22%)
Aug 22, 2005 36.00 36.45 35.92 36.09 2,527,500 +0.13(+0.36%)
Aug 19, 2005 37.99 37.99 35.55 35.96 4,366,000 -2.03(-5.34%)
Aug 18, 2005 38.40 38.40 37.82 37.99 1,566,700 -0.65(-1.68%)
Aug 17, 2005 37.70 38.88 37.64 38.64 1,657,300 +0.61(+1.60%)
Aug 16, 2005 39.60 39.61 38.02 38.03 2,160,200 -1.77(-4.45%)
Aug 15, 2005 39.91 40.00 39.45 39.80 762,600 -0.11(-0.28%)
Aug 12, 2005 39.81 39.98 39.40 39.91 870,200 +0.10(+0.25%)
Aug 11, 2005 39.34 39.89 39.31 39.81 1,141,300 +0.59(+1.50%)
Aug 10, 2005 39.24 39.77 38.90 39.22 1,657,300 +0.43(+1.11%)
Aug 09, 2005 38.15 38.85 38.15 38.79 1,233,600 +0.74(+1.94%)
Aug 08, 2005 37.90 38.22 37.86 38.05 1,231,500 +0.15(+0.40%)
Aug 05, 2005 39.00 39.05 37.80 37.90 2,798,700 -0.98(-2.52%)
Aug 04, 2005 38.50 39.96 37.03 38.88 6,667,500 -2.43(-5.88%)
Aug 03, 2005 41.05 41.67 40.79 41.31 1,314,300 +0.42(+1.03%)
Aug 02, 2005 41.19 41.59 40.40 40.89 1,621,100 -0.30(-0.73%)
Aug 01, 2005 40.48 41.27 40.26 41.19 1,352,400 +1.08(+2.69%)
Jul 29, 2005 40.05 40.39 39.72 40.11 1,189,900 +0.06(+0.15%)
Jul 28, 2005 39.55 40.22 39.39 40.05 1,596,500 +0.70(+1.78%)
Jul 27, 2005 38.45 39.46 38.25 39.35 1,653,100 +0.81(+2.10%)
Jul 26, 2005 39.70 39.75 38.31 38.54 1,897,200 -1.11(-2.80%)
Jul 25, 2005 39.91 40.15 39.52 39.65 1,058,000 -0.25(-0.63%)
Jul 22, 2005 39.65 40.09 39.59 39.90 867,200 +0.42(+1.06%)
Jul 21, 2005 39.95 39.96 39.16 39.48 1,533,000 -0.47(-1.18%)
Jul 20, 2005 39.73 40.00 39.46 39.95 812,000 +0.22(+0.55%)
Jul 19, 2005 39.35 39.99 39.26 39.73 944,100 +0.47(+1.20%)
Jul 18, 2005 39.00 39.54 38.89 39.26 1,643,500 +0.50(+1.29%)
Jul 15, 2005 38.00 38.93 38.00 38.76 869,900 +0.69(+1.81%)
Jul 14, 2005 39.15 39.24 37.97 38.07 1,231,900 -0.60(-1.55%)
Jul 13, 2005 39.10 39.39 38.67 38.67 1,048,400 -0.32(-0.82%)
Jul 12, 2005 38.89 39.43 38.85 38.99 1,194,000 +0.37(+0.96%)
Jul 11, 2005 38.42 38.95 38.12 38.62 1,354,900 +0.63(+1.66%)
Jul 08, 2005 38.00 38.40 37.56 37.99 1,461,900 -0.01(-0.03%)
Jul 07, 2005 35.95 38.40 35.92 38.00 3,725,100 +2.05(+5.70%)
Jul 06, 2005 36.58 36.58 35.79 35.95 1,879,900 -0.40(-1.10%)
Jul 05, 2005 34.90 36.45 34.90 36.35 1,284,900 +1.60(+4.60%)
Jul 01, 2005 34.67 34.76 34.26 34.75 982,100 +0.47(+1.37%)
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%)
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.