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 (%)
Oct 31, 2008 2.480 2.524 2.358 2.451 0 -0.04(-1.45%)
Oct 30, 2008 2.415 2.524 2.228 2.487 3,382,804 +0.17(+7.14%)
Oct 29, 2008 2.250 2.552 2.113 2.322 9,175,548 +0.09(+3.87%)
Oct 28, 2008 1.983 2.250 1.781 2.235 6,203,989 +0.38(+20.62%)
Oct 27, 2008 2.127 2.235 1.846 1.853 4,407,933 -0.26(-12.29%)
Oct 24, 2008 1.817 2.250 1.615 2.113 0 +0.06(+3.17%)
Oct 23, 2008 2.098 2.141 1.918 2.048 5,247,165 -0.02(-1.05%)
Oct 22, 2008 2.242 2.242 2.012 2.069 8,996,920 -0.16(-7.12%)
Oct 21, 2008 2.430 2.545 2.221 2.228 7,477,353 -0.29(-11.46%)
Oct 20, 2008 2.610 2.725 2.430 2.516 3,729,946 -0.06(-2.24%)
Oct 17, 2008 2.459 2.668 2.358 2.574 0 -0.01(-0.56%)
Oct 16, 2008 2.415 2.588 2.242 2.588 7,287,988 +0.18(+7.49%)
Oct 15, 2008 2.798 2.805 2.408 2.408 6,120,943 -0.35(-12.79%)
Oct 14, 2008 3.151 3.605 2.596 2.761 6,632,879 -0.31(-10.09%)
Oct 13, 2008 3.028 3.072 2.725 3.072 5,208,485 +0.21(+7.30%)
Oct 10, 2008 2.358 3.014 2.358 2.862 0 +0.26(+9.97%)
Oct 09, 2008 3.237 3.237 2.567 2.603 8,350,006 -0.40(-13.43%)
Oct 08, 2008 2.740 3.209 2.740 3.007 9,999,535 +0.12(+3.99%)
Oct 07, 2008 3.259 3.324 2.877 2.891 13,538,244 -0.27(-8.45%)
Oct 06, 2008 3.468 3.468 2.999 3.158 16,008,300 -0.45(-12.40%)
Oct 03, 2008 3.713 3.778 3.519 3.605 0 +0.00(+0.00%)
Oct 02, 2008 3.728 3.973 3.605 3.605 4,941,577 -0.23(-6.02%)
Oct 01, 2008 3.915 3.951 3.782 3.836 3,434,289 -0.11(-2.74%)
Sep 30, 2008 3.836 3.973 3.713 3.944 5,726,000 +0.27(+7.26%)
Sep 29, 2008 3.879 3.973 3.519 3.677 10,560,145 -0.30(-7.61%)
Sep 26, 2008 4.067 4.099 3.886 3.980 0 -0.17(-4.17%)
Sep 25, 2008 4.304 4.369 4.110 4.153 7,792,671 -0.10(-2.37%)
Sep 24, 2008 4.268 4.427 4.146 4.254 7,949,115 -0.01(-0.34%)
Sep 23, 2008 4.780 4.867 3.951 4.268 15,911,541 -0.75(-14.94%)
Sep 22, 2008 5.350 5.480 4.968 5.018 9,474,199 -0.45(-8.18%)
Sep 19, 2008 5.523 5.761 5.263 5.465 0 +0.22(+4.26%)
Sep 18, 2008 4.860 5.278 4.759 5.242 13,959,391 +0.40(+8.18%)
Sep 17, 2008 4.888 5.112 4.737 4.845 10,855,001 -0.19(-3.86%)
Sep 16, 2008 4.643 5.072 4.326 5.040 9,380,380 +0.25(+5.11%)
Sep 15, 2008 4.809 5.140 4.730 4.795 8,203,587 -0.33(-6.47%)
Sep 12, 2008 5.335 5.335 4.997 5.126 0 -0.19(-3.66%)
Sep 11, 2008 5.054 5.408 5.054 5.321 10,884,502 +0.15(+2.93%)
Sep 10, 2008 4.989 5.213 4.802 5.170 9,985,759 +0.21(+4.22%)
Sep 09, 2008 4.845 5.256 4.715 4.961 14,326,778 +0.15(+3.15%)
Sep 08, 2008 4.896 4.968 4.593 4.809 10,593,816 +0.25(+5.54%)
Sep 05, 2008 4.434 4.622 4.369 4.557 0 +0.03(+0.64%)
Sep 04, 2008 4.333 4.672 4.160 4.528 13,253,661 +0.12(+2.78%)
Sep 03, 2008 4.240 4.463 3.987 4.405 7,777,630 +0.15(+3.56%)
Sep 02, 2008 4.268 4.405 4.124 4.254 10,527,559 +0.12(+2.79%)
Aug 29, 2008 4.110 4.182 3.915 4.139 0 +0.03(+0.70%)
Aug 28, 2008 4.009 4.160 3.966 4.110 6,755,635 +0.08(+1.97%)
Aug 27, 2008 3.785 4.139 3.713 4.030 15,798,785 +0.36(+9.82%)
Aug 26, 2008 3.872 4.204 3.670 3.670 20,790,430 +0.08(+2.21%)
Aug 25, 2008 3.547 3.634 3.403 3.591 10,223,734 +0.10(+2.89%)
Aug 22, 2008 3.345 3.619 3.345 3.490 0 +0.26(+8.04%)
Aug 21, 2008 3.223 3.331 3.180 3.230 7,750,142 -0.02(-0.67%)
Aug 20, 2008 3.324 3.432 3.245 3.252 6,125,122 -0.06(-1.74%)
Aug 19, 2008 3.374 3.425 3.252 3.309 5,595,466 -0.07(-2.13%)
Aug 18, 2008 3.504 3.526 3.353 3.382 6,187,071 -0.09(-2.49%)
Aug 15, 2008 3.555 3.821 3.454 3.468 0 -0.05(-1.43%)
Aug 14, 2008 3.475 3.663 3.446 3.519 8,524,893 +0.02(+0.62%)
Aug 13, 2008 3.612 3.706 3.432 3.497 6,509,584 -0.12(-3.39%)
Aug 12, 2008 3.764 3.850 3.598 3.619 8,362,580 -0.12(-3.09%)
Aug 11, 2008 3.641 4.045 3.576 3.735 10,376,441 +0.09(+2.57%)
Aug 08, 2008 3.504 3.706 3.468 3.641 6,399,085 +0.06(+1.81%)
Aug 07, 2008 3.821 3.829 3.569 3.576 7,320,036 -0.30(-7.81%)
Aug 06, 2008 3.937 4.016 3.829 3.879 5,182,641 -0.08(-2.00%)
Aug 05, 2008 3.951 4.110 3.821 3.958 6,916,122 +0.05(+1.29%)
Aug 04, 2008 3.973 4.052 3.793 3.908 2,821,933 -0.06(-1.45%)
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.