ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
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 (%)
Jan 31, 2006 31.55 31.58 31.16 31.41 2,030,477 -0.14(-0.46%)
Jan 30, 2006 30.43 31.89 30.43 31.55 4,420,726 +1.12(+3.70%)
Jan 27, 2006 30.81 31.03 30.36 30.43 3,248,625 -0.38(-1.22%)
Jan 26, 2006 30.82 30.97 30.67 30.80 2,677,206 +0.04(+0.12%)
Jan 25, 2006 31.00 31.18 30.66 30.77 1,693,867 -0.12(-0.37%)
Jan 24, 2006 31.10 31.10 30.59 30.88 2,109,116 +0.38(+1.23%)
Jan 23, 2006 30.76 30.91 30.47 30.51 1,919,799 -0.07(-0.24%)
Jan 20, 2006 31.86 31.94 30.49 30.58 2,286,644 -1.26(-3.96%)
Jan 19, 2006 31.83 31.96 31.57 31.84 1,759,192 +0.04(+0.11%)
Jan 18, 2006 31.15 32.01 30.89 31.80 2,783,723 +0.48(+1.54%)
Jan 17, 2006 31.62 31.62 30.91 31.32 2,516,599 -0.30(-0.93%)
Jan 13, 2006 32.16 32.45 31.57 31.62 2,563,755 -0.57(-1.77%)
Jan 12, 2006 32.25 32.68 32.05 32.19 2,681,922 +0.00(+0.00%)
Jan 11, 2006 31.13 32.34 31.13 32.19 3,506,595 +1.05(+3.38%)
Jan 10, 2006 30.75 31.28 30.75 31.13 1,625,768 +0.12(+0.40%)
Jan 09, 2006 30.38 31.15 30.38 31.01 3,177,614 +0.54(+1.77%)
Jan 06, 2006 30.62 31.10 30.17 30.47 3,830,029 -0.01(-0.05%)
Jan 05, 2006 28.91 30.56 28.12 30.48 11,192,174 +0.19(+0.62%)
Jan 04, 2006 31.13 31.13 30.13 30.30 4,547,770 -0.84(-2.69%)
Jan 03, 2006 31.67 31.87 30.66 31.13 4,162,617 -0.54(-1.71%)
Dec 30, 2005 31.83 32.19 31.61 31.67 1,103,725 -0.40(-1.24%)
Dec 29, 2005 32.32 32.41 31.96 32.07 1,083,753 -0.25(-0.78%)
Dec 28, 2005 31.72 32.41 31.49 32.32 1,765,710 +0.66(+2.07%)
Dec 27, 2005 32.01 32.19 31.66 31.67 1,486,797 -0.29(-0.90%)
Dec 23, 2005 31.56 32.13 31.56 31.96 2,297,463 +0.41(+1.30%)
Dec 22, 2005 31.00 31.56 30.79 31.54 1,963,904 +0.56(+1.82%)
Dec 21, 2005 31.02 31.02 30.46 30.98 2,664,446 -0.04(-0.12%)
Dec 20, 2005 31.36 31.58 30.95 31.02 3,343,353 -0.35(-1.10%)
Dec 19, 2005 31.29 31.60 31.04 31.36 2,472,078 +0.18(+0.58%)
Dec 16, 2005 31.40 31.57 30.97 31.18 2,567,777 -0.16(-0.51%)
Dec 15, 2005 32.17 32.18 31.28 31.34 2,723,807 -0.83(-2.58%)
Dec 14, 2005 31.93 32.34 31.72 32.17 1,034,517 +0.23(+0.72%)
Dec 13, 2005 32.10 32.13 31.58 31.94 2,050,588 -0.34(-1.05%)
Dec 12, 2005 32.40 32.73 32.01 32.28 1,467,519 -0.03(-0.09%)
Dec 09, 2005 32.58 32.62 31.83 32.31 1,679,582 -0.17(-0.51%)
Dec 08, 2005 31.24 32.52 31.17 32.47 3,642,515 +1.23(+3.92%)
Dec 07, 2005 31.40 31.57 30.89 31.25 1,998,716 -0.37(-1.19%)
Dec 06, 2005 31.87 32.16 31.57 31.62 1,635,061 -0.14(-0.45%)
Dec 05, 2005 32.01 32.03 31.38 31.77 2,549,747 -0.25(-0.77%)
Dec 02, 2005 32.19 32.45 31.80 32.01 2,306,894 -0.35(-1.09%)
Dec 01, 2005 31.94 32.59 31.48 32.37 3,101,055 +0.56(+1.77%)
Nov 30, 2005 32.27 32.67 31.80 31.80 5,075,500 -0.56(-1.72%)
Nov 29, 2005 32.23 32.55 32.02 32.36 3,227,127 +0.39(+1.22%)
Nov 28, 2005 33.20 33.35 31.95 31.97 2,769,715 -1.00(-3.02%)
Nov 25, 2005 32.84 33.03 32.27 32.96 1,060,036 +0.30(+0.93%)
Nov 23, 2005 33.24 33.25 32.63 32.66 2,636,569 -0.40(-1.20%)
Nov 22, 2005 33.02 33.40 32.99 33.06 2,482,064 +0.04(+0.11%)
Nov 21, 2005 32.47 33.09 32.37 33.02 1,771,536 +0.56(+1.73%)
Nov 18, 2005 33.09 33.24 32.13 32.46 2,480,677 -0.31(-0.95%)
Nov 17, 2005 31.87 32.77 31.87 32.77 2,169,726 +0.91(+2.85%)
Nov 16, 2005 31.37 32.16 31.31 31.86 1,888,038 +0.49(+1.56%)
Nov 15, 2005 31.69 31.81 30.93 31.37 2,376,241 -0.32(-1.00%)
Nov 14, 2005 31.54 31.87 31.40 31.69 1,877,498 +0.23(+0.73%)
Nov 11, 2005 31.26 31.46 30.68 31.46 1,927,844 +0.50(+1.61%)
Nov 10, 2005 30.01 30.97 29.48 30.96 1,677,501 +0.95(+3.17%)
Nov 09, 2005 29.96 30.12 29.36 30.01 1,957,801 +0.04(+0.14%)
Nov 08, 2005 30.56 30.56 29.79 29.97 2,096,079 -0.59(-1.93%)
Nov 07, 2005 30.19 30.72 30.22 30.56 2,783,723 +0.37(+1.24%)
Nov 04, 2005 30.53 30.54 29.76 30.18 3,162,496 -0.45(-1.48%)
Nov 03, 2005 31.54 32.27 30.39 30.64 5,136,525 +0.93(+3.13%)
Nov 02, 2005 29.31 29.72 29.13 29.71 3,121,720 +0.79(+2.72%)
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.


 
IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.