Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chico's Fas (NY: CHS )

7.590 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.50 20.52 20.25 20.38 1,418,144 -0.12(-0.56%)
Mar 30, 2005 19.91 20.52 19.68 20.49 1,981,241 +0.58(+2.93%)
Mar 29, 2005 20.17 20.38 19.86 19.91 2,243,233 -0.20(-1.00%)
Mar 28, 2005 19.72 20.30 19.54 20.11 2,813,820 +0.62(+3.18%)
Mar 24, 2005 19.54 19.58 19.22 19.49 1,837,970 +0.04(+0.19%)
Mar 23, 2005 19.40 19.54 19.21 19.45 2,420,623 -0.12(-0.59%)
Mar 22, 2005 19.47 19.72 19.43 19.57 2,987,603 +0.10(+0.52%)
Mar 21, 2005 19.79 19.80 19.21 19.47 2,370,832 -0.32(-1.64%)
Mar 18, 2005 19.78 19.82 19.56 19.79 2,755,013 +0.15(+0.77%)
Mar 17, 2005 19.67 19.76 19.48 19.64 2,120,212 -0.03(-0.15%)
Mar 16, 2005 19.72 19.76 19.42 19.67 1,860,300 -0.09(-0.44%)
Mar 15, 2005 19.73 20.04 19.58 19.76 2,313,967 +0.22(+1.11%)
Mar 14, 2005 19.58 19.75 19.26 19.54 2,150,170 -0.04(-0.22%)
Mar 11, 2005 19.64 19.65 19.40 19.58 2,355,159 -0.06(-0.29%)
Mar 10, 2005 19.94 20.02 19.43 19.64 2,884,415 -0.10(-0.51%)
Mar 09, 2005 19.40 19.83 19.33 19.74 3,813,663 -0.27(-1.37%)
Mar 08, 2005 20.29 20.38 19.94 20.02 1,903,849 -0.21(-1.03%)
Mar 07, 2005 20.79 20.81 20.08 20.22 2,920,198 -0.50(-2.40%)
Mar 04, 2005 20.66 20.82 20.38 20.72 3,399,108 +0.14(+0.67%)
Mar 03, 2005 20.91 20.91 20.04 20.58 7,926,212 -0.82(-3.84%)
Mar 02, 2005 21.63 21.81 21.14 21.41 4,628,212 -0.13(-0.60%)
Mar 01, 2005 21.41 21.81 21.38 21.54 2,839,062 +0.30(+1.43%)
Feb 28, 2005 21.28 21.46 20.61 21.23 4,305,056 -0.04(-0.20%)
Feb 25, 2005 21.63 21.63 21.05 21.28 1,905,375 -0.04(-0.20%)
Feb 24, 2005 21.00 21.43 20.80 21.32 3,699,934 +0.42(+2.00%)
Feb 23, 2005 20.58 20.97 20.38 20.90 3,639,603 +10.79(+106.78%)
Feb 22, 2005 10.27 10.42 10.09 10.11 3,686,758 -0.16(-1.51%)
Feb 18, 2005 10.30 10.35 10.25 10.26 2,294,550 -0.04(-0.39%)
Feb 17, 2005 10.35 10.41 10.22 10.30 2,627,970 -0.01(-0.07%)
Feb 16, 2005 10.16 10.36 10.12 10.31 3,684,539 +0.14(+1.35%)
Feb 15, 2005 9.914 10.18 9.881 10.17 4,596,867 +0.30(+2.99%)
Feb 14, 2005 9.979 10.05 9.847 9.878 4,227,942 -0.05(-0.45%)
Feb 11, 2005 9.748 9.950 9.746 9.923 4,076,488 +0.17(+1.79%)
Feb 10, 2005 9.584 9.761 9.535 9.748 2,936,148 +0.16(+1.71%)
Feb 09, 2005 9.773 9.905 9.571 9.584 2,693,711 -0.19(-1.92%)
Feb 08, 2005 9.553 9.799 9.512 9.772 2,845,164 +0.23(+2.38%)
Feb 07, 2005 9.478 9.589 9.476 9.544 2,513,686 +0.15(+1.63%)
Feb 04, 2005 9.370 9.501 9.361 9.391 2,632,963 +0.04(+0.39%)
Feb 03, 2005 9.395 9.469 9.330 9.355 6,716,109 -0.22(-2.26%)
Feb 02, 2005 9.598 9.725 9.445 9.571 2,702,310 -0.03(-0.28%)
Feb 01, 2005 9.496 9.629 9.496 9.598 2,041,850 +0.10(+1.08%)
Jan 31, 2005 9.207 9.523 9.207 9.496 2,695,653 +0.35(+3.80%)
Jan 28, 2005 9.074 9.182 8.995 9.148 2,191,639 +0.09(+1.02%)
Jan 27, 2005 9.040 9.191 9.018 9.056 1,544,216 -0.02(-0.22%)
Jan 26, 2005 9.067 9.121 8.942 9.076 2,099,547 +0.05(+0.50%)
Jan 25, 2005 8.991 9.103 8.977 9.031 2,825,470 +0.07(+0.74%)
Jan 24, 2005 9.188 9.306 8.944 8.964 3,196,615 -0.22(-2.41%)
Jan 21, 2005 9.373 9.443 9.186 9.186 2,094,831 -0.13(-1.37%)
Jan 20, 2005 9.328 9.442 9.297 9.314 2,449,610 -0.14(-1.49%)
Jan 19, 2005 9.589 9.644 9.433 9.454 3,026,299 -0.04(-0.40%)
Jan 18, 2005 9.330 9.492 9.285 9.492 2,822,696 +0.17(+1.88%)
Jan 14, 2005 9.184 9.377 9.103 9.317 2,898,145 +0.21(+2.36%)
Jan 13, 2005 8.959 9.206 8.928 9.103 3,655,136 +0.20(+2.23%)
Jan 12, 2005 8.959 8.968 8.793 8.905 3,344,462 -0.05(-0.56%)
Jan 11, 2005 9.128 9.164 8.883 8.955 3,673,721 -0.17(-1.92%)
Jan 10, 2005 8.910 9.180 8.886 9.130 4,469,269 +0.22(+2.47%)
Jan 07, 2005 8.941 9.013 8.841 8.910 4,709,209 +0.08(+0.92%)
Jan 06, 2005 8.580 9.002 8.562 8.829 12,390,905 +0.84(+10.54%)
Jan 05, 2005 7.877 8.001 7.852 7.987 2,069,311 +0.07(+0.93%)
Jan 04, 2005 8.056 8.093 7.886 7.913 2,069,034 -0.15(-1.88%)
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.