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 29, 2007 25.05 25.10 24.26 24.34 1,523,400 -0.53(-2.13%)
Jun 28, 2007 24.94 25.33 24.63 24.87 1,387,400 -0.17(-0.68%)
Jun 27, 2007 24.36 25.23 24.10 25.04 1,573,900 +0.46(+1.87%)
Jun 26, 2007 24.07 24.82 24.02 24.58 1,955,200 +0.60(+2.50%)
Jun 25, 2007 24.31 24.44 23.82 23.98 1,457,200 -0.40(-1.64%)
Jun 22, 2007 25.06 25.08 24.22 24.38 1,778,684 -0.83(-3.29%)
Jun 21, 2007 24.65 25.30 24.41 25.21 1,414,444 +0.41(+1.65%)
Jun 20, 2007 25.16 25.30 24.68 24.80 1,364,700 -0.36(-1.43%)
Jun 19, 2007 25.40 25.44 25.00 25.16 1,581,600 -0.38(-1.49%)
Jun 18, 2007 25.41 25.69 25.33 25.54 1,368,400 +0.13(+0.51%)
Jun 15, 2007 26.03 26.03 25.33 25.41 1,202,000 -0.27(-1.05%)
Jun 14, 2007 25.67 25.99 25.53 25.68 629,700 -0.06(-0.23%)
Jun 13, 2007 25.63 25.80 25.50 25.74 814,500 +0.40(+1.58%)
Jun 12, 2007 25.50 25.60 25.17 25.34 1,207,800 -0.36(-1.40%)
Jun 11, 2007 25.90 25.96 25.50 25.70 767,500 -0.32(-1.23%)
Jun 08, 2007 25.50 26.21 25.18 26.02 1,211,006 +0.52(+2.04%)
Jun 07, 2007 25.05 26.65 25.05 25.50 2,210,649 -0.56(-2.15%)
Jun 06, 2007 26.62 26.63 25.94 26.06 2,414,900 -0.61(-2.29%)
Jun 05, 2007 26.62 26.71 26.42 26.67 873,200 -0.05(-0.19%)
Jun 04, 2007 26.85 27.10 26.57 26.72 1,792,970 -0.25(-0.93%)
Jun 01, 2007 27.25 27.70 26.90 26.97 2,947,371 -0.27(-0.99%)
May 31, 2007 27.00 27.60 26.70 27.24 5,815,726 +1.62(+6.32%)
May 30, 2007 25.18 25.85 25.12 25.62 2,870,650 +0.44(+1.75%)
May 29, 2007 25.20 25.60 25.01 25.18 2,039,525 +0.04(+0.16%)
May 25, 2007 24.77 25.30 24.67 25.14 1,351,200 +0.48(+1.95%)
May 24, 2007 25.08 25.65 24.64 24.66 1,835,947 -0.25(-1.00%)
May 23, 2007 24.70 25.50 24.68 24.91 1,854,300 +0.21(+0.85%)
May 22, 2007 24.37 24.86 24.28 24.70 1,941,600 +0.33(+1.35%)
May 21, 2007 24.79 24.80 24.25 24.37 2,890,100 -0.53(-2.13%)
May 18, 2007 24.82 25.21 24.74 24.90 1,501,300 +0.21(+0.85%)
May 17, 2007 24.52 24.93 24.23 24.69 1,158,848 -0.03(-0.12%)
May 16, 2007 24.54 24.72 24.02 24.72 1,718,171 +0.19(+0.77%)
May 15, 2007 24.86 25.20 24.53 24.53 1,845,500 -0.28(-1.13%)
May 14, 2007 25.42 25.47 24.56 24.81 2,005,000 -0.55(-2.17%)
May 11, 2007 25.67 25.67 25.00 25.36 1,860,900 -0.31(-1.21%)
May 10, 2007 25.60 27.23 25.61 25.67 3,364,305 -0.88(-3.31%)
May 09, 2007 25.80 26.66 25.74 26.55 1,323,024 +0.66(+2.55%)
May 08, 2007 26.02 26.14 25.50 25.89 1,554,400 -0.26(-0.99%)
May 07, 2007 26.09 26.37 25.94 26.15 1,248,520 +0.06(+0.23%)
May 04, 2007 25.94 26.69 25.59 26.09 3,276,209 +0.11(+0.42%)
May 03, 2007 26.55 26.06 25.42 25.98 2,334,482 -0.09(-0.35%)
May 02, 2007 25.49 26.46 25.48 26.07 1,997,424 +0.51(+2.00%)
May 01, 2007 26.37 26.37 24.87 25.56 3,308,730 -0.80(-3.03%)
Apr 30, 2007 26.66 27.94 26.36 26.36 3,070,426 -0.24(-0.90%)
Apr 27, 2007 26.41 26.83 26.33 26.60 2,175,017 +0.15(+0.57%)
Apr 26, 2007 26.01 26.68 25.93 26.45 1,403,798 +0.34(+1.30%)
Apr 25, 2007 26.39 26.57 25.73 26.11 1,957,800 -0.22(-0.84%)
Apr 24, 2007 26.21 26.67 25.85 26.33 2,348,300 -0.40(-1.50%)
Apr 23, 2007 26.87 27.07 26.54 26.73 1,809,600 -0.14(-0.52%)
Apr 20, 2007 27.00 27.00 26.35 26.87 2,827,000 +0.33(+1.24%)
Apr 19, 2007 27.65 27.65 26.48 26.54 1,458,664 -0.27(-1.01%)
Apr 18, 2007 26.94 27.13 26.61 26.81 2,123,700 -0.29(-1.07%)
Apr 17, 2007 27.00 27.19 26.71 27.10 2,092,140 +0.02(+0.07%)
Apr 16, 2007 27.32 27.50 27.01 27.08 2,187,980 -0.13(-0.48%)
Apr 13, 2007 26.83 27.24 26.49 27.21 2,653,196 +0.34(+1.27%)
Apr 12, 2007 27.01 27.10 25.90 26.87 3,484,470 -0.14(-0.52%)
Apr 11, 2007 26.70 27.10 26.10 27.01 8,716,181 +1.86(+7.40%)
Apr 10, 2007 25.23 25.39 24.83 25.15 1,236,050 -0.13(-0.51%)
Apr 09, 2007 25.39 25.47 25.10 25.28 1,995,600 -0.09(-0.35%)
Apr 05, 2007 25.05 25.55 24.96 25.37 2,024,901 +0.32(+1.28%)
Apr 04, 2007 25.20 25.34 24.91 25.05 1,807,900 -0.21(-0.83%)
Apr 03, 2007 24.67 25.48 24.67 25.26 3,101,600 +0.60(+2.43%)
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.