Chico's Fas (NY: CHS )

5.460 USD +0.180 (+3.41%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.770 10.09 9.690 9.880 582 +0.04(+0.41%)
Jun 29, 2010 10.26 10.28 9.780 9.840 5,440,400 -0.73(-6.91%)
Jun 25, 2010 10.57 10.82 10.43 10.57 4,068,964 -0.13(-1.21%)
Jun 24, 2010 10.84 10.84 10.47 10.70 5,322,783 -0.22(-2.01%)
Jun 23, 2010 10.58 11.04 10.56 10.92 4,989,113 +0.33(+3.12%)
Jun 22, 2010 10.63 10.87 10.50 10.59 8,529,479 -0.04(-0.38%)
Jun 21, 2010 11.28 11.33 10.54 10.63 4,870,627 -0.46(-4.15%)
Jun 18, 2010 11.09 11.36 11.03 11.09 3,370,205 -0.21(-1.86%)
Jun 17, 2010 11.51 11.62 11.12 11.30 1,827,981 -0.18(-1.57%)
Jun 16, 2010 11.67 11.84 11.43 11.48 2,019,214 -0.33(-2.79%)
Jun 15, 2010 11.66 11.86 11.57 11.81 2,074,374 +0.22(+1.90%)
Jun 14, 2010 11.59 11.77 11.50 11.59 3,874,824 +0.12(+1.05%)
Jun 11, 2010 11.22 11.49 11.12 11.47 3,616,024 +0.07(+0.61%)
Jun 10, 2010 11.03 11.42 10.97 11.40 150 +0.60(+5.56%)
Jun 09, 2010 11.05 11.21 10.68 10.80 5,565,949 -0.18(-1.64%)
Jun 08, 2010 11.04 11.12 10.66 10.98 4,938,287 -0.05(-0.45%)
Jun 07, 2010 10.88 11.25 10.78 11.03 9,053,038 -0.13(-1.16%)
Jun 04, 2010 11.16 11.88 11.11 11.16 5,129,201 -0.99(-8.15%)
Jun 03, 2010 12.06 12.24 11.81 12.15 4,050,038 +0.32(+2.70%)
Jun 02, 2010 11.93 11.93 11.65 11.83 5,330,406 -0.12(-1.00%)
Jun 01, 2010 12.11 12.21 11.89 11.95 5,632,589 -0.28(-2.29%)
May 28, 2010 12.23 12.53 12.07 12.23 3,781,885 -0.22(-1.77%)
May 27, 2010 12.29 12.47 12.12 12.45 5,931,604 +0.51(+4.27%)
May 26, 2010 12.55 12.59 11.89 11.94 5,161,631 -0.55(-4.40%)
May 25, 2010 11.85 12.60 11.75 12.49 7,058,008 +0.30(+2.46%)
May 24, 2010 12.31 12.57 12.19 12.19 5,175,431 -0.15(-1.22%)
May 21, 2010 11.78 12.49 11.71 12.34 5,909,543 +0.36(+3.01%)
May 20, 2010 11.97 12.38 11.78 11.98 13,375,685 +0.00(+0.00%)
May 19, 2010 13.23 13.24 11.72 11.98 22,244,554 -2.18(-15.40%)
May 18, 2010 14.72 14.81 13.87 14.16 6,491,759 -0.28(-1.94%)
May 17, 2010 14.58 14.81 14.09 14.44 3,733,833 -0.05(-0.35%)
May 14, 2010 14.49 14.73 14.25 14.49 2,993,193 -0.26(-1.76%)
May 13, 2010 15.46 15.52 14.64 14.75 3,281,394 -0.72(-4.65%)
May 12, 2010 15.29 15.55 15.15 15.47 2,127,941 +0.34(+2.25%)
May 11, 2010 15.21 15.29 15.10 15.13 2,872,440 +0.22(+1.48%)
May 10, 2010 14.62 14.91 14.58 14.91 3,005,943 +1.04(+7.50%)
May 07, 2010 14.10 14.26 13.29 13.87 5,981,981 -0.36(-2.53%)
May 06, 2010 14.24 14.89 12.45 14.23 1,215 -0.76(-5.07%)
May 05, 2010 15.22 15.62 14.87 14.99 4,239,020 -0.13(-0.86%)
May 04, 2010 15.13 15.41 14.88 15.12 3,955,103 -0.25(-1.63%)
May 03, 2010 14.95 15.38 14.91 15.37 2,714,208 +0.48(+3.22%)
Apr 30, 2010 15.39 15.46 14.78 14.89 3,727,146 -0.44(-2.87%)
Apr 29, 2010 15.29 15.45 15.16 15.33 1,883,765 +0.21(+1.39%)
Apr 28, 2010 15.54 15.71 15.03 15.12 2,326,467 -0.28(-1.82%)
Apr 27, 2010 15.76 16.04 15.36 15.40 3,210,237 -0.44(-2.78%)
Apr 26, 2010 16.43 16.57 15.82 15.84 3,762,005 -0.58(-3.53%)
Apr 23, 2010 16.10 16.49 15.89 16.42 3,195,629 +0.37(+2.31%)
Apr 22, 2010 15.49 16.07 15.33 16.05 3,059,991 +0.41(+2.62%)
Apr 21, 2010 15.37 15.78 15.28 15.64 2,663,412 +0.33(+2.16%)
Apr 20, 2010 15.44 15.58 15.15 15.31 1,414,089 -0.05(-0.33%)
Apr 19, 2010 15.81 16.02 15.14 15.36 3,916,152 -0.56(-3.52%)
Apr 16, 2010 15.96 16.06 15.39 15.92 7,688,709 -0.11(-0.69%)
Apr 15, 2010 15.55 16.09 15.34 16.03 5,781,548 +0.52(+3.35%)
Apr 14, 2010 14.98 15.51 14.89 15.51 4,836,916 +0.84(+5.73%)
Apr 13, 2010 14.76 14.98 14.64 14.67 1,936,798 -0.14(-0.95%)
Apr 12, 2010 14.57 14.84 14.57 14.81 2,838,805 +0.24(+1.65%)
Apr 09, 2010 14.40 14.63 14.17 14.57 2,704,947 +0.20(+1.39%)
Apr 08, 2010 14.21 14.44 14.04 14.37 2,883,532 +0.10(+0.70%)
Apr 07, 2010 14.67 14.67 14.18 14.27 4,991,912 -0.39(-2.66%)
Apr 06, 2010 14.37 14.72 14.12 14.66 4,025,856 +0.10(+0.69%)
Apr 05, 2010 14.51 14.80 14.40 14.56 1,954,499 +0.10(+0.69%)
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.