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, 2003 10.54 10.64 10.41 10.53 1,066,100 +0.13(+1.25%)
Jun 27, 2003 10.55 10.79 10.39 10.39 1,018,700 -0.14(-1.33%)
Jun 26, 2003 10.15 10.59 10.10 10.54 1,411,600 +0.40(+4.00%)
Jun 25, 2003 9.865 10.17 9.750 10.13 1,601,900 +0.27(+2.69%)
Jun 24, 2003 9.975 10.15 9.695 9.865 1,442,900 -0.11(-1.10%)
Jun 23, 2003 10.12 10.19 9.975 9.975 1,210,100 -0.15(-1.48%)
Jun 20, 2003 10.14 10.15 10.03 10.12 1,245,400 -0.02(-0.20%)
Jun 19, 2003 10.36 10.47 10.11 10.14 953,500 -0.26(-2.45%)
Jun 18, 2003 10.40 10.47 10.26 10.40 908,200 -0.09(-0.91%)
Jun 17, 2003 10.62 10.65 10.35 10.49 870,500 -0.08(-0.76%)
Jun 16, 2003 10.53 10.59 10.33 10.57 1,417,900 +0.14(+1.39%)
Jun 13, 2003 11.02 11.02 10.42 10.43 1,213,100 -0.33(-3.02%)
Jun 12, 2003 11.03 11.04 10.60 10.76 1,069,600 -0.17(-1.60%)
Jun 11, 2003 10.79 10.99 10.71 10.93 806,900 +0.22(+2.10%)
Jun 10, 2003 10.65 10.85 10.56 10.71 1,063,000 +0.01(+0.09%)
Jun 09, 2003 10.90 11.00 10.64 10.70 913,600 -0.32(-2.95%)
Jun 06, 2003 11.50 11.54 10.96 11.02 1,310,500 -0.27(-2.39%)
Jun 05, 2003 10.65 11.59 10.63 11.29 2,626,000 +0.72(+6.86%)
Jun 04, 2003 10.75 10.75 10.50 10.56 1,862,900 -0.18(-1.63%)
Jun 03, 2003 10.78 10.82 10.52 10.74 1,551,300 -0.04(-0.42%)
Jun 02, 2003 10.78 10.99 10.72 10.79 1,288,000 +0.09(+0.79%)
May 30, 2003 10.32 10.74 10.24 10.70 2,015,700 +0.47(+4.65%)
May 29, 2003 10.53 10.60 9.950 10.22 4,919,100 -0.58(-5.32%)
May 28, 2003 10.53 10.95 10.52 10.80 1,599,000 +0.29(+2.81%)
May 27, 2003 10.52 10.65 10.47 10.51 1,214,100 +0.01(+0.10%)
May 23, 2003 10.46 10.53 10.20 10.49 998,000 +0.04(+0.43%)
May 22, 2003 10.18 10.47 10.05 10.45 1,391,300 +0.34(+3.36%)
May 21, 2003 10.05 10.20 9.800 10.11 1,386,400 +0.02(+0.20%)
May 20, 2003 9.605 10.20 9.605 10.09 2,618,500 +0.50(+5.21%)
May 19, 2003 10.03 10.03 9.400 9.590 2,747,800 -0.48(-4.81%)
May 16, 2003 10.28 10.29 10.07 10.07 1,540,900 -0.35(-3.31%)
May 15, 2003 10.47 10.60 10.13 10.42 1,843,600 +0.00(+0.00%)
May 14, 2003 10.90 10.92 10.23 10.42 2,537,600 -0.49(-4.49%)
May 13, 2003 11.15 11.15 10.86 10.91 1,388,200 -0.24(-2.15%)
May 12, 2003 10.62 11.24 10.45 11.15 2,194,000 +0.65(+6.19%)
May 09, 2003 10.75 10.89 10.36 10.50 3,595,800 -0.25(-2.33%)
May 08, 2003 10.50 11.35 10.50 10.75 4,474,200 -1.15(-9.66%)
May 07, 2003 12.15 12.15 11.89 11.90 946,600 -0.26(-2.14%)
May 06, 2003 12.00 12.21 11.98 12.16 665,500 +0.11(+0.91%)
May 05, 2003 12.01 12.19 11.97 12.05 774,800 +0.10(+0.84%)
May 02, 2003 11.78 12.01 11.69 11.95 1,168,500 +0.26(+2.22%)
May 01, 2003 12.05 12.05 11.55 11.69 1,327,200 -0.48(-3.94%)
Apr 30, 2003 11.94 12.24 11.80 12.17 1,540,000 +0.22(+1.88%)
Apr 29, 2003 11.64 11.97 11.63 11.95 978,800 +0.30(+2.58%)
Apr 28, 2003 11.32 11.69 11.26 11.64 1,001,600 +0.32(+2.83%)
Apr 25, 2003 11.38 11.46 11.25 11.32 514,300 -0.08(-0.66%)
Apr 24, 2003 11.62 11.62 11.30 11.40 693,800 -0.22(-1.94%)
Apr 23, 2003 11.30 11.75 11.27 11.62 2,116,900 +0.35(+3.06%)
Apr 22, 2003 10.80 11.29 10.76 11.28 1,077,300 +0.48(+4.44%)
Apr 21, 2003 10.95 10.99 10.80 10.80 675,000 -0.12(-1.14%)
Apr 17, 2003 10.70 11.01 10.59 10.93 1,419,800 +0.28(+2.63%)
Apr 16, 2003 11.12 11.13 10.57 10.64 1,243,600 -0.41(-3.67%)
Apr 15, 2003 10.95 11.12 10.78 11.05 586,000 +0.10(+0.91%)
Apr 14, 2003 10.85 10.95 10.56 10.95 1,316,900 +0.15(+1.39%)
Apr 11, 2003 11.05 11.25 10.80 10.80 1,030,800 -0.19(-1.73%)
Apr 10, 2003 10.50 10.99 10.45 10.99 1,258,000 +0.49(+4.67%)
Apr 09, 2003 10.74 10.75 10.43 10.50 1,066,100 -0.24(-2.28%)
Apr 08, 2003 10.85 10.85 10.55 10.74 1,311,900 -0.36(-3.20%)
Apr 07, 2003 11.30 11.47 11.08 11.10 1,816,600 +0.05(+0.45%)
Apr 04, 2003 10.95 11.05 10.72 11.05 920,900 +0.25(+2.31%)
Apr 03, 2003 10.95 11.06 10.77 10.80 1,591,200 +0.02(+0.19%)
Apr 02, 2003 10.38 10.82 10.36 10.78 1,740,100 +0.64(+6.31%)
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.