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 (%)
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%)
Aug 01, 2008 3.980 4.117 3.814 3.966 4,125,588 -0.05(-1.26%)
Jul 31, 2008 4.023 4.268 3.930 4.016 4,261,689 -0.09(-2.28%)
Jul 30, 2008 4.218 4.427 3.958 4.110 4,018,750 -0.09(-2.06%)
Jul 29, 2008 4.196 4.196 3.800 4.196 3,855,190 +0.25(+6.40%)
Jul 28, 2008 4.153 4.182 3.872 3.944 4,749,486 -0.24(-5.69%)
Jul 25, 2008 4.182 4.427 4.103 4.182 4,109,999 -0.04(-0.85%)
Jul 24, 2008 4.542 4.542 4.196 4.218 5,945,988 -0.32(-7.00%)
Jul 23, 2008 4.391 4.888 4.290 4.535 10,467,338 +0.13(+2.95%)
Jul 22, 2008 4.204 4.514 4.081 4.405 5,964,216 +0.17(+3.91%)
Jul 21, 2008 4.088 4.342 4.016 4.240 8,257,567 +0.17(+4.26%)
Jul 18, 2008 4.081 4.322 3.886 4.067 6,364,166 +0.01(+0.18%)
Jul 17, 2008 3.684 4.160 3.677 4.059 9,219,621 +0.39(+10.61%)
Jul 16, 2008 3.382 3.728 3.273 3.670 7,081,438 +0.30(+8.76%)
Jul 15, 2008 3.201 3.482 3.072 3.374 7,332,671 +0.14(+4.23%)
Jul 14, 2008 3.555 3.591 3.158 3.237 5,634,896 -0.27(-7.80%)
Jul 11, 2008 3.367 3.562 3.122 3.511 11,641,739 +0.11(+3.18%)
Jul 10, 2008 3.627 3.641 3.374 3.403 5,576,345 -0.22(-6.16%)
Jul 09, 2008 3.836 3.930 3.612 3.627 5,645,096 -0.21(-5.45%)
Jul 08, 2008 3.627 3.901 3.555 3.836 5,191,030 +0.22(+5.98%)
Jul 07, 2008 3.706 3.829 3.522 3.619 4,962,473 -0.07(-1.95%)
Jul 04, 2008 3.728 3.850 3.677 3.692 2,952,530 +0.00(+0.00%)
Jul 03, 2008 3.728 3.850 3.677 3.692 2,952,530 -0.04(-1.16%)
Jul 02, 2008 3.930 4.088 3.735 3.735 6,085,575 -0.20(-5.13%)
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.