Chico's Fas (NY: CHS )

4.940 USD +0.110 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.19 11.29 11.12 11.14 1,773,294 -0.05(-0.45%)
Dec 29, 2011 11.11 11.25 11.02 11.19 948,926 +0.09(+0.81%)
Dec 28, 2011 11.14 11.35 11.07 11.10 1,821,450 -0.01(-0.09%)
Dec 27, 2011 11.14 11.17 10.99 11.11 1,426,672 -0.01(-0.09%)
Dec 23, 2011 10.54 11.23 10.54 11.12 4,351,264 +0.49(+4.61%)
Dec 21, 2011 10.43 10.69 10.29 10.63 1,844,376 +0.17(+1.63%)
Dec 20, 2011 10.47 10.59 10.29 10.46 2,171,666 +0.14(+1.36%)
Dec 19, 2011 10.50 10.69 10.28 10.32 2,737,387 -0.07(-0.67%)
Dec 16, 2011 10.38 10.59 10.33 10.39 5,525,792 +0.11(+1.07%)
Dec 15, 2011 10.47 10.47 10.25 10.28 2,606,174 -0.05(-0.48%)
Dec 14, 2011 10.69 10.75 10.33 10.33 2,523,187 -0.41(-3.82%)
Dec 13, 2011 10.99 11.04 10.66 10.74 3,037,620 -0.21(-1.92%)
Dec 12, 2011 10.78 10.98 10.64 10.95 3,232,286 +0.08(+0.74%)
Dec 09, 2011 10.56 10.93 10.49 10.87 2,635,688 +0.34(+3.23%)
Dec 08, 2011 10.74 10.75 10.49 10.53 3,376,248 -0.24(-2.23%)
Dec 07, 2011 10.64 10.87 10.50 10.77 3,889,549 +0.17(+1.60%)
Dec 06, 2011 10.82 10.85 10.54 10.60 2,187,193 -0.25(-2.30%)
Dec 05, 2011 10.36 10.89 10.36 10.85 3,813,641 +0.63(+6.16%)
Dec 02, 2011 10.48 10.50 10.21 10.22 3,043,203 -0.11(-1.06%)
Dec 01, 2011 10.38 10.58 10.11 10.33 2,718,935 -0.07(-0.67%)
Nov 30, 2011 10.57 10.65 10.19 10.40 4,899,614 +0.15(+1.46%)
Nov 29, 2011 10.33 10.33 10.19 10.25 3,069,015 -0.02(-0.19%)
Nov 28, 2011 10.37 10.48 10.14 10.27 4,648,950 +0.16(+1.58%)
Nov 25, 2011 10.13 10.28 10.09 10.11 2,070,438 -0.04(-0.39%)
Nov 23, 2011 9.920 10.21 9.750 10.15 6,906,679 +0.21(+2.11%)
Nov 22, 2011 10.56 10.58 9.570 9.940 17,819,459 -1.67(-14.38%)
Nov 21, 2011 11.12 11.73 11.04 11.61 5,864,523 +0.27(+2.38%)
Nov 18, 2011 11.60 11.62 11.31 11.34 2,345,290 -0.22(-1.90%)
Nov 17, 2011 11.63 11.79 11.50 11.56 3,274,841 -0.05(-0.43%)
Nov 16, 2011 11.73 11.92 11.57 11.61 2,838,675 -0.19(-1.61%)
Nov 15, 2011 11.85 12.02 11.67 11.80 2,385,288 -0.14(-1.17%)
Nov 14, 2011 12.03 12.13 11.88 11.94 2,693,842 -0.13(-1.08%)
Nov 11, 2011 12.11 12.37 12.00 12.07 1,976,722 +0.08(+0.67%)
Nov 10, 2011 12.18 12.28 11.97 11.99 2,218,333 -0.02(-0.17%)
Nov 09, 2011 12.14 12.30 11.96 12.01 2,056,832 -0.43(-3.46%)
Nov 08, 2011 12.42 12.58 12.12 12.44 2,059,971 +0.10(+0.81%)
Nov 07, 2011 12.15 12.44 12.08 12.34 3,056,633 +0.19(+1.56%)
Nov 04, 2011 12.04 12.31 11.97 12.15 4,279,232 -0.29(-2.33%)
Nov 03, 2011 12.34 12.49 11.98 12.44 2,296,589 +0.18(+1.47%)
Nov 02, 2011 12.49 12.58 12.19 12.26 2,550,556 -0.03(-0.24%)
Nov 01, 2011 12.00 12.53 11.99 12.29 2,470,850 -0.07(-0.57%)
Oct 31, 2011 12.72 12.82 12.34 12.36 2,895,901 -0.58(-4.48%)
Oct 28, 2011 12.96 13.10 12.70 12.94 1,943,659 -0.10(-0.77%)
Oct 27, 2011 12.98 13.15 12.61 13.04 3,772,994 +0.47(+3.74%)
Oct 26, 2011 12.94 12.98 12.49 12.57 4,901,938 -0.21(-1.64%)
Oct 25, 2011 12.41 13.05 12.30 12.78 3,854,794 +0.27(+2.16%)
Oct 24, 2011 12.09 12.57 12.00 12.51 2,518,100 +0.51(+4.25%)
Oct 21, 2011 12.24 12.50 11.95 12.00 5,779,052 -0.08(-0.66%)
Oct 20, 2011 12.16 12.29 11.84 12.08 2,161,010 -0.08(-0.66%)
Oct 19, 2011 12.19 12.39 12.04 12.16 1,311,532 +0.01(+0.08%)
Oct 18, 2011 12.07 12.28 11.84 12.15 2,348,564 +0.15(+1.25%)
Oct 17, 2011 12.36 12.48 11.95 12.00 1,802,768 -0.39(-3.15%)
Oct 14, 2011 12.24 12.48 12.13 12.39 1,276,591 +0.31(+2.57%)
Oct 13, 2011 12.16 12.32 11.88 12.08 2,045,322 -0.16(-1.31%)
Oct 12, 2011 12.24 12.50 12.16 12.24 1,717,905 +0.12(+0.99%)
Oct 11, 2011 12.07 12.26 11.90 12.12 2,795,266 -0.12(-0.98%)
Oct 10, 2011 12.18 12.44 12.04 12.24 1,890,575 +0.30(+2.51%)
Oct 07, 2011 12.38 12.56 11.91 11.94 3,219,541 -0.35(-2.85%)
Oct 06, 2011 11.96 12.30 11.96 12.29 2,854,143 +0.59(+5.04%)
Oct 05, 2011 11.28 11.79 11.13 11.70 3,111,523 +0.48(+4.28%)
Oct 04, 2011 10.70 11.22 10.52 11.22 5,730,547 +0.42(+3.89%)
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.