Chico's Fas (NY: CHS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	44.15	44.65	43.84	43.93	795,800	-0.55(-1.24%)
Dec 29, 2005	44.82	44.95	44.33	44.48	781,400	-0.35(-0.78%)
Dec 28, 2005	44.00	44.95	43.67	44.83	1,273,100	+0.91(+2.07%)
Dec 27, 2005	44.40	44.65	43.91	43.92	1,072,000	-0.40(-0.90%)
Dec 23, 2005	43.77	44.56	43.77	44.32	1,656,500	+0.57(+1.30%)
Dec 22, 2005	43.00	43.77	42.70	43.75	1,416,000	+0.78(+1.82%)
Dec 21, 2005	43.02	43.02	42.25	42.97	1,921,100	-0.05(-0.12%)
Dec 20, 2005	43.50	43.80	42.92	43.02	2,410,600	-0.48(-1.10%)
Dec 19, 2005	43.40	43.83	43.05	43.50	1,782,400	+0.25(+0.58%)
Dec 16, 2005	43.55	43.78	42.95	43.25	1,851,400	-0.22(-0.51%)
Dec 15, 2005	44.62	44.63	43.39	43.47	1,963,900	-1.15(-2.58%)
Dec 14, 2005	44.29	44.85	43.99	44.62	745,900	+0.32(+0.72%)
Dec 13, 2005	44.52	44.56	43.80	44.30	1,478,500	-0.47(-1.05%)
Dec 12, 2005	44.93	45.40	44.40	44.77	1,058,100	-0.04(-0.09%)
Dec 09, 2005	45.18	45.24	44.14	44.81	1,211,000	-0.23(-0.51%)
Dec 08, 2005	43.33	45.11	43.23	45.04	2,626,300	+1.70(+3.92%)
Dec 07, 2005	43.55	43.79	42.84	43.34	1,441,100	-0.52(-1.19%)
Dec 06, 2005	44.20	44.60	43.78	43.86	1,178,900	-0.20(-0.45%)
Dec 05, 2005	44.40	44.43	43.52	44.06	1,838,400	-0.34(-0.77%)
Dec 02, 2005	44.65	45.00	44.10	44.40	1,663,300	-0.49(-1.09%)
Dec 01, 2005	44.30	45.20	43.66	44.89	2,235,900	+0.78(+1.77%)
Nov 30, 2005	44.75	45.31	44.10	44.11	3,659,500	-0.77(-1.72%)
Nov 29, 2005	44.70	45.15	44.41	44.88	2,326,800	+0.54(+1.22%)
Nov 28, 2005	46.05	46.25	44.31	44.34	1,997,000	-1.38(-3.02%)
Nov 25, 2005	45.55	45.81	44.76	45.72	764,300	+0.42(+0.93%)
Nov 23, 2005	46.10	46.12	45.25	45.30	1,901,000	-0.55(-1.20%)
Nov 22, 2005	45.80	46.32	45.75	45.85	1,789,600	+0.05(+0.11%)
Nov 21, 2005	45.03	45.90	44.89	45.80	1,277,300	+0.78(+1.73%)
Nov 18, 2005	45.90	46.10	44.56	45.02	1,788,600	-0.43(-0.95%)
Nov 17, 2005	44.20	45.45	44.20	45.45	1,564,400	+1.26(+2.85%)
Nov 16, 2005	43.51	44.60	43.42	44.19	1,361,300	+0.68(+1.56%)
Nov 15, 2005	43.95	44.12	42.90	43.51	1,713,300	-0.44(-1.00%)
Nov 14, 2005	43.74	44.20	43.55	43.95	1,353,700	+0.32(+0.73%)
Nov 11, 2005	43.35	43.63	42.55	43.63	1,390,000	+0.69(+1.61%)
Nov 10, 2005	41.62	42.96	40.89	42.94	1,209,500	+1.32(+3.17%)
Nov 09, 2005	41.55	41.77	40.72	41.62	1,411,600	+0.06(+0.14%)
Nov 08, 2005	42.38	42.38	41.32	41.56	1,511,300	-0.82(-1.93%)
Nov 07, 2005	41.87	42.60	41.92	42.38	2,007,100	+0.52(+1.24%)
Nov 04, 2005	42.35	42.36	41.28	41.86	2,280,200	-0.63(-1.48%)
Nov 03, 2005	43.75	44.76	42.15	42.49	3,703,500	+1.29(+3.13%)
Nov 02, 2005	40.65	41.22	40.40	41.20	2,250,800	+1.09(+2.72%)
Nov 01, 2005	39.83	40.30	39.69	40.11	1,923,600	+0.57(+1.44%)
Oct 31, 2005	38.60	39.86	38.50	39.54	2,035,600	+1.63(+4.30%)
Oct 28, 2005	37.40	38.02	36.94	37.91	1,816,600	+1.01(+2.74%)
Oct 27, 2005	37.95	37.99	36.77	36.90	1,937,700	-0.81(-2.15%)
Oct 26, 2005	38.65	39.05	37.50	37.71	1,844,100	-0.93(-2.41%)
Oct 25, 2005	39.25	39.48	38.37	38.64	1,420,000	-0.70(-1.78%)
Oct 24, 2005	39.20	39.43	39.07	39.34	1,633,300	+0.27(+0.69%)
Oct 21, 2005	38.02	39.27	37.97	39.07	1,528,300	+1.42(+3.77%)
Oct 20, 2005	38.36	38.99	37.45	37.65	1,598,400	-0.71(-1.85%)
Oct 19, 2005	36.75	38.42	36.55	38.36	1,574,300	+1.17(+3.15%)
Oct 18, 2005	37.20	37.50	36.68	37.19	1,021,900	+0.16(+0.43%)
Oct 17, 2005	37.35	37.43	36.70	37.03	1,328,100	-0.70(-1.86%)
Oct 14, 2005	37.30	37.82	36.86	37.73	990,800	+0.90(+2.44%)
Oct 13, 2005	36.50	36.92	35.96	36.83	1,091,200	+0.24(+0.66%)
Oct 12, 2005	37.35	37.59	36.15	36.59	1,985,400	-0.67(-1.80%)
Oct 11, 2005	38.02	38.18	37.21	37.26	871,300	-0.38(-1.01%)
Oct 10, 2005	37.95	38.30	37.54	37.64	1,139,100	-0.14(-0.37%)
Oct 07, 2005	38.35	38.35	37.43	37.78	1,464,100	-0.58(-1.51%)
Oct 06, 2005	37.55	38.63	37.55	38.36	3,127,700	+1.16(+3.12%)
Oct 05, 2005	37.78	38.00	37.10	37.20	1,410,400	-0.33(-0.88%)
Oct 04, 2005	37.58	38.33	37.29	37.53	1,239,700	-0.05(-0.13%)

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.