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 (%)
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.


 
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.