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 (%)
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%)
Dec 01, 2009 10.34 10.47 10.19 10.46 3,825,995 +0.32(+3.13%)
Nov 30, 2009 10.26 10.31 9.856 10.14 4,652,339 -0.17(-1.61%)
Nov 27, 2009 10.34 10.56 10.14 10.31 2,082,186 -0.32(-2.98%)
Nov 25, 2009 10.51 10.67 10.50 10.63 3,203,436 +0.15(+1.45%)
Nov 24, 2009 10.69 10.74 10.38 10.48 3,435,616 -0.15(-1.42%)
Nov 23, 2009 10.59 10.63 10.41 10.63 5,717,010 +0.34(+3.29%)
Nov 20, 2009 10.44 10.61 10.15 10.29 4,968,309 -0.24(-2.26%)
Nov 19, 2009 10.52 10.61 10.27 10.53 7,447,070 -0.05(-0.48%)
Nov 18, 2009 10.67 11.13 10.39 10.58 24,323,388 +0.86(+8.83%)
Nov 17, 2009 9.806 9.842 9.496 9.719 6,123,986 -0.13(-1.32%)
Nov 16, 2009 9.496 9.914 9.481 9.849 5,773,376 +0.56(+5.97%)
Nov 13, 2009 9.272 9.395 9.142 9.294 5,179,051 +0.06(+0.70%)
Nov 12, 2009 9.604 9.633 9.186 9.229 3,176,238 -0.35(-3.69%)
Nov 11, 2009 9.546 9.806 9.438 9.582 3,860,941 +0.12(+1.22%)
Nov 10, 2009 9.395 9.647 9.301 9.467 3,686,767 +0.00(+0.00%)
Nov 09, 2009 9.121 9.481 9.063 9.467 4,135,007 +0.48(+5.29%)
Nov 06, 2009 8.811 9.049 8.695 8.991 4,521,077 +0.14(+1.63%)
Nov 05, 2009 9.121 9.121 8.695 8.847 6,503,827 -0.17(-1.92%)
Nov 04, 2009 9.258 9.287 8.955 9.020 6,400,095 -0.19(-2.11%)
Nov 03, 2009 9.013 9.330 8.897 9.215 4,366,468 +0.09(+1.03%)
Nov 02, 2009 8.645 9.132 8.616 9.121 10,148,269 +0.50(+5.86%)
Oct 30, 2009 8.991 9.078 8.486 8.616 8,114,135 -0.40(-4.48%)
Oct 29, 2009 8.977 9.186 8.818 9.020 9,023,533 +0.25(+2.79%)
Oct 28, 2009 9.409 9.438 8.703 8.775 6,807,303 -0.66(-6.96%)
Oct 27, 2009 9.914 9.979 9.272 9.431 4,326,826 -0.49(-4.94%)
Oct 26, 2009 9.719 10.07 9.719 9.921 6,643,528 +0.19(+2.00%)
Oct 23, 2009 9.690 9.806 9.647 9.726 4,725,599 -0.17(-1.68%)
Oct 22, 2009 9.589 9.943 9.553 9.892 5,005,394 +0.27(+2.85%)
Oct 21, 2009 9.871 10.20 9.539 9.618 7,209,984 -0.30(-2.98%)
Oct 20, 2009 9.835 9.972 9.827 9.914 4,379,189 +0.17(+1.78%)
Oct 19, 2009 9.827 9.914 9.654 9.741 2,534,404 -0.01(-0.15%)
Oct 16, 2009 9.856 9.899 9.705 9.755 4,074,858 -0.17(-1.74%)
Oct 15, 2009 9.366 9.986 9.366 9.928 8,077,963 +0.40(+4.24%)
Oct 14, 2009 9.294 9.600 9.207 9.525 5,143,998 +0.35(+3.85%)
Oct 13, 2009 9.013 9.229 8.897 9.171 4,294,909 +0.19(+2.09%)
Oct 12, 2009 8.966 9.171 8.905 8.984 2,932,908 -0.10(-1.11%)
Oct 09, 2009 9.135 9.171 8.969 9.085 3,291,453 -0.08(-0.87%)
Oct 08, 2009 9.178 9.308 9.013 9.164 4,386,915 +0.07(+0.79%)
Oct 07, 2009 8.681 9.092 8.681 9.092 3,819,326 +0.13(+1.45%)
Oct 06, 2009 8.998 9.135 8.840 8.962 8,069,780 +0.09(+0.97%)
Oct 05, 2009 8.717 8.984 8.717 8.876 6,901,183 +0.18(+2.07%)
Oct 02, 2009 8.710 8.832 8.645 8.695 6,436,119 -0.19(-2.11%)
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.