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 (%)
Feb 26, 2010 9.936 9.950 9.755 9.770 2,978,367 -0.17(-1.67%)
Feb 25, 2010 9.806 9.972 9.597 9.936 6,332,440 -0.07(-0.71%)
Feb 24, 2010 9.964 10.09 9.546 10.01 12,231,626 -0.03(-0.30%)
Feb 23, 2010 10.18 10.26 9.964 10.04 6,900,595 -0.20(-1.97%)
Feb 22, 2010 10.44 10.44 10.18 10.24 2,903,498 -0.01(-0.07%)
Feb 19, 2010 9.878 10.25 9.878 10.25 3,260,692 +0.32(+3.20%)
Feb 18, 2010 9.928 9.986 9.856 9.928 1,806,914 +0.02(+0.22%)
Feb 17, 2010 9.863 9.993 9.827 9.907 2,587,019 +0.06(+0.59%)
Feb 16, 2010 9.957 9.979 9.770 9.849 3,116,906 -0.03(-0.29%)
Feb 12, 2010 9.964 9.878 9.878 9.878 4,120,315 -0.20(-2.00%)
Feb 11, 2010 9.899 10.10 9.835 10.08 2,814,990 +0.12(+1.23%)
Feb 10, 2010 9.972 10.10 9.928 9.957 4,183,214 -0.03(-0.29%)
Feb 09, 2010 9.777 10.04 9.748 9.986 3,813,082 +0.35(+3.59%)
Feb 08, 2010 9.640 9.784 9.467 9.640 2,419,925 +0.01(+0.15%)
Feb 05, 2010 9.561 9.698 9.388 9.626 2,830,480 +0.06(+0.68%)
Feb 04, 2010 9.899 9.993 9.532 9.561 4,581,108 -0.46(-4.60%)
Feb 03, 2010 9.863 10.07 9.748 10.02 5,778,887 +0.08(+0.80%)
Feb 02, 2010 9.669 10.07 9.669 9.943 6,032,035 +0.55(+5.87%)
Feb 01, 2010 9.258 9.589 9.215 9.391 5,242,909 +0.18(+2.00%)
Jan 29, 2010 9.164 9.496 9.164 9.207 4,069,705 +0.09(+0.95%)
Jan 28, 2010 9.337 9.373 9.121 9.121 1,846,059 -0.17(-1.79%)
Jan 27, 2010 9.121 9.330 9.034 9.287 2,392,799 +0.14(+1.58%)
Jan 26, 2010 9.114 9.258 8.969 9.142 3,257,967 +0.00(+0.00%)
Jan 25, 2010 9.301 9.388 9.027 9.142 3,227,710 -0.09(-0.94%)
Jan 22, 2010 9.481 9.575 9.186 9.229 4,346,893 -0.24(-2.51%)
Jan 21, 2010 9.842 9.892 9.438 9.467 3,918,306 -0.35(-3.60%)
Jan 20, 2010 9.835 9.892 9.734 9.820 2,961,807 -0.11(-1.09%)
Jan 19, 2010 9.806 9.928 9.734 9.928 2,141,967 +0.12(+1.18%)
Jan 15, 2010 10.02 9.813 9.813 9.813 3,334,476 -0.25(-2.51%)
Jan 14, 2010 10.09 10.18 9.993 10.07 2,056,453 -0.11(-1.06%)
Jan 13, 2010 10.07 10.20 9.964 10.17 1,987,454 +0.12(+1.22%)
Jan 12, 2010 10.07 10.07 9.914 10.05 4,796,814 -0.30(-2.86%)
Jan 11, 2010 10.45 10.53 10.22 10.35 2,652,588 -0.09(-0.83%)
Jan 08, 2010 10.40 10.60 10.27 10.43 3,292,534 +0.00(+0.00%)
Jan 07, 2010 10.05 10.48 9.957 10.43 7,028,156 +0.55(+5.54%)
Jan 06, 2010 9.748 9.885 9.618 9.885 4,378,196 +0.03(+0.29%)
Jan 05, 2010 9.871 9.979 9.791 9.856 2,700,001 -0.04(-0.44%)
Jan 04, 2010 10.01 10.14 9.842 9.899 5,331,236 -0.23(-2.28%)
Dec 31, 2009 10.38 10.13 10.13 10.13 1,621,608 -0.18(-1.75%)
Dec 30, 2009 10.18 10.32 10.13 10.31 3,376,240 +0.08(+0.78%)
Dec 29, 2009 10.16 10.29 9.986 10.23 3,443,858 +0.06(+0.64%)
Dec 28, 2009 10.13 10.22 10.09 10.17 2,343,566 +0.07(+0.71%)
Dec 24, 2009 10.05 10.16 10.02 10.09 635,403 +0.05(+0.50%)
Dec 23, 2009 10.07 10.12 9.827 10.04 2,699,625 +0.01(+0.14%)
Dec 22, 2009 9.993 10.12 9.928 10.03 3,472,353 +0.04(+0.43%)
Dec 21, 2009 9.820 10.06 9.734 9.986 2,618,044 +0.27(+2.74%)
Dec 18, 2009 9.986 10.07 9.481 9.719 5,544,934 -0.17(-1.75%)
Dec 17, 2009 9.928 10.09 9.827 9.892 2,493,119 -0.27(-2.70%)
Dec 16, 2009 10.20 10.22 9.993 10.17 2,195,389 +0.09(+0.86%)
Dec 15, 2009 10.13 10.21 10.03 10.08 2,651,326 -0.12(-1.20%)
Dec 14, 2009 10.18 10.23 10.14 10.20 2,206,099 +0.14(+1.36%)
Dec 11, 2009 10.12 10.33 10.03 10.07 3,560,401 +0.01(+0.14%)
Dec 10, 2009 9.936 10.18 9.863 10.05 2,922,715 +0.14(+1.38%)
Dec 09, 2009 9.813 9.964 9.633 9.914 2,779,283 +0.06(+0.66%)
Dec 08, 2009 9.885 10.07 9.777 9.849 2,684,542 -0.15(-1.51%)
Dec 07, 2009 10.07 10.20 9.950 10.00 2,364,337 -0.12(-1.21%)
Dec 04, 2009 10.22 10.37 9.878 10.12 4,411,688 +0.12(+1.23%)
Dec 03, 2009 10.30 10.30 9.972 10.00 3,854,871 -0.23(-2.26%)
Dec 02, 2009 10.48 10.60 10.15 10.23 4,501,507 -0.23(-2.21%)
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.