Chico's Fas (NY: CHS )

4.710 USD +0.070 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.760 9.860 9.340 9.730 7,301,477 +0.22(+2.31%)
Jun 29, 2009 9.150 9.760 9.150 9.510 8,156,847 +0.41(+4.51%)
Jun 26, 2009 9.960 10.34 9.020 9.100 34,168,666 -1.45(-13.74%)
Jun 25, 2009 10.20 10.71 10.10 10.55 12,052,005 +0.59(+5.92%)
Jun 24, 2009 9.570 9.990 9.570 9.960 6,549,046 +0.49(+5.17%)
Jun 23, 2009 9.630 9.790 9.430 9.470 4,562,349 -0.20(-2.07%)
Jun 22, 2009 9.970 9.980 9.580 9.670 5,032,709 -0.49(-4.82%)
Jun 19, 2009 9.650 10.20 9.650 10.16 11,842,666 +0.61(+6.39%)
Jun 18, 2009 9.340 9.620 9.200 9.550 5,365,660 +0.20(+2.14%)
Jun 17, 2009 9.180 9.500 8.750 9.350 7,101,768 +0.14(+1.52%)
Jun 16, 2009 10.02 10.02 9.060 9.210 7,219,390 -0.72(-7.25%)
Jun 15, 2009 10.15 10.20 9.680 9.930 5,191,031 -0.42(-4.06%)
Jun 12, 2009 10.05 10.38 9.740 10.35 4,798,663 +0.20(+1.97%)
Jun 11, 2009 10.25 10.40 10.10 10.15 5,511,039 -0.10(-0.98%)
Jun 10, 2009 10.17 10.34 9.970 10.25 6,722,828 +0.10(+0.99%)
Jun 09, 2009 9.930 10.22 9.840 10.15 4,175,386 +0.16(+1.60%)
Jun 08, 2009 9.910 10.07 9.740 9.990 4,874,036 +0.01(+0.10%)
Jun 05, 2009 10.07 10.50 9.680 9.980 4,476,419 +0.02(+0.20%)
Jun 04, 2009 10.18 10.25 9.710 9.960 4,997,494 -0.21(-2.06%)
Jun 03, 2009 10.16 10.19 9.830 10.17 4,617,790 -0.03(-0.29%)
Jun 02, 2009 10.10 10.46 9.860 10.20 6,044,658 -0.11(-1.07%)
Jun 01, 2009 9.940 10.50 9.860 10.31 7,631,181 +0.55(+5.64%)
May 29, 2009 9.540 9.820 9.330 9.760 7,755,820 +0.40(+4.27%)
May 28, 2009 9.620 9.620 8.930 9.360 9,206,804 -0.02(-0.21%)
May 27, 2009 9.090 9.880 8.920 9.380 14,570,269 +0.53(+5.99%)
May 26, 2009 8.330 8.890 8.110 8.850 11,023,916 +0.82(+10.21%)
May 22, 2009 8.000 8.210 7.590 8.030 4,531,212 +0.39(+5.10%)
May 21, 2009 8.060 8.279 7.460 7.640 6,953,723 -0.56(-6.83%)
May 20, 2009 8.090 8.750 8.090 8.200 7,569,941 +0.14(+1.74%)
May 19, 2009 8.000 8.250 7.930 8.060 7,338,936 -0.04(-0.49%)
May 18, 2009 7.770 8.160 7.650 8.100 7,687,492 +0.63(+8.43%)
May 15, 2009 7.430 7.910 7.330 7.470 4,636,451 -0.02(-0.27%)
May 14, 2009 7.290 7.740 7.170 7.490 4,631,250 +0.11(+1.49%)
May 13, 2009 7.810 7.860 7.230 7.380 5,897,109 -0.62(-7.75%)
May 12, 2009 8.350 8.470 7.630 8.000 5,044,755 +0.04(+0.50%)
May 11, 2009 8.030 8.200 7.610 7.960 4,247,067 -0.29(-3.52%)
May 08, 2009 8.640 8.820 7.560 8.250 6,763,576 +0.00(+0.00%)
May 07, 2009 8.300 8.990 8.140 8.250 12,329,912 +0.15(+1.85%)
May 06, 2009 8.560 9.000 7.930 8.100 9,073,767 -0.35(-4.14%)
May 05, 2009 7.820 8.490 7.780 8.450 6,918,116 +0.57(+7.23%)
May 04, 2009 7.660 7.950 7.480 7.880 5,392,961 +0.45(+6.06%)
May 01, 2009 7.630 7.730 7.360 7.430 4,475,062 -0.21(-2.75%)
Apr 30, 2009 7.550 7.870 7.410 7.640 6,217,702 +0.22(+2.96%)
Apr 29, 2009 7.110 7.710 6.970 7.420 4,836,124 +0.45(+6.46%)
Apr 28, 2009 7.050 7.270 6.900 6.970 5,458,477 -0.14(-1.97%)
Apr 27, 2009 7.540 7.580 6.970 7.110 6,605,237 -0.56(-7.30%)
Apr 24, 2009 7.530 7.910 7.420 7.670 6,339,087 +0.24(+3.23%)
Apr 23, 2009 7.670 8.000 7.270 7.430 5,901,363 -0.20(-2.62%)
Apr 22, 2009 7.100 8.050 7.060 7.630 6,685,168 +0.46(+6.42%)
Apr 21, 2009 6.600 7.310 6.600 7.170 4,456,292 +0.37(+5.44%)
Apr 20, 2009 7.140 7.250 6.630 6.800 3,747,341 -0.56(-7.61%)
Apr 17, 2009 7.200 7.500 6.740 7.360 6,066,319 +0.39(+5.60%)
Apr 16, 2009 6.950 7.040 6.650 6.970 2,754,277 +0.11(+1.60%)
Apr 15, 2009 6.690 6.860 6.430 6.860 2,995,204 +0.13(+1.93%)
Apr 14, 2009 6.900 6.900 6.470 6.730 5,367,714 -0.27(-3.86%)
Apr 13, 2009 6.840 7.030 6.650 7.000 3,482,690 +0.08(+1.16%)
Apr 09, 2009 6.650 6.940 6.360 6.920 5,607,908 +0.58(+9.15%)
Apr 08, 2009 6.240 6.480 6.180 6.340 3,837,720 +0.22(+3.59%)
Apr 07, 2009 6.320 6.400 6.100 6.120 2,547,669 -0.31(-4.82%)
Apr 06, 2009 6.390 6.430 6.170 6.430 4,276,396 -0.06(-0.92%)
Apr 03, 2009 6.030 6.750 6.030 6.490 8,762,472 +0.45(+7.45%)
Apr 02, 2009 5.800 6.190 5.700 6.040 5,470,665 +0.40(+7.09%)
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.