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 (%)
May 31, 2006 21.31 21.90 21.31 21.61 3,433,781 +0.30(+1.42%)
May 30, 2006 21.98 21.98 21.26 21.31 3,868,863 -0.67(-3.05%)
May 26, 2006 22.53 22.86 21.95 21.98 6,190,598 +0.36(+1.67%)
May 25, 2006 21.75 21.83 21.11 21.62 4,435,566 -0.04(-0.20%)
May 24, 2006 21.85 22.18 21.09 21.66 4,972,173 -0.16(-0.73%)
May 23, 2006 22.86 22.86 21.75 21.82 4,663,579 -0.81(-3.60%)
May 22, 2006 22.38 22.72 22.06 22.63 5,886,026 +0.34(+1.52%)
May 19, 2006 22.18 22.45 22.06 22.29 5,540,817 +0.45(+2.05%)
May 18, 2006 21.63 22.08 21.56 21.85 10,135,050 +0.90(+4.30%)
May 17, 2006 21.02 21.20 20.91 20.95 5,271,197 -0.04(-0.17%)
May 16, 2006 21.02 21.20 20.98 20.98 4,525,440 +0.07(+0.34%)
May 15, 2006 20.82 21.27 20.76 20.91 4,455,538 -0.18(-0.85%)
May 12, 2006 21.64 21.72 20.82 21.09 5,753,019 -0.65(-2.99%)
May 11, 2006 21.90 22.12 21.63 21.74 4,257,761 -0.17(-0.76%)
May 10, 2006 22.05 22.20 21.86 21.90 4,688,128 -0.14(-0.65%)
May 09, 2006 22.10 22.23 21.98 22.05 7,109,444 +0.02(+0.10%)
May 08, 2006 21.28 22.10 21.27 22.03 7,200,289 +0.89(+4.23%)
May 05, 2006 22.35 22.42 21.01 21.13 12,468,712 -0.50(-2.30%)
May 04, 2006 24.17 24.17 21.62 21.63 31,103,336 -5.12(-19.14%)
May 03, 2006 26.21 26.75 26.18 26.75 3,292,313 +0.54(+2.06%)
May 02, 2006 26.35 26.53 26.11 26.21 4,124,892 -0.02(-0.08%)
May 01, 2006 27.25 27.25 26.10 26.23 4,900,884 -0.49(-1.83%)
Apr 28, 2006 26.40 26.84 26.35 26.72 3,897,573 +0.32(+1.23%)
Apr 27, 2006 25.14 26.60 24.80 26.40 5,605,033 +1.25(+4.99%)
Apr 26, 2006 24.49 25.39 24.33 25.14 5,391,028 +0.63(+2.56%)
Apr 25, 2006 25.34 25.34 24.51 24.51 3,124,355 -0.54(-2.16%)
Apr 24, 2006 25.04 25.24 24.87 25.06 2,584,559 -0.17(-0.69%)
Apr 21, 2006 25.34 25.48 25.06 25.23 3,164,438 -0.11(-0.43%)
Apr 20, 2006 25.14 25.55 25.07 25.34 2,558,623 +0.07(+0.29%)
Apr 19, 2006 25.50 25.96 24.87 25.26 4,901,162 -0.79(-3.02%)
Apr 18, 2006 25.51 26.19 25.50 26.05 2,904,109 +0.55(+2.15%)
Apr 17, 2006 25.45 26.09 25.45 25.50 3,676,218 -0.23(-0.90%)
Apr 13, 2006 26.30 26.19 25.56 25.73 4,459,006 -0.56(-2.14%)
Apr 12, 2006 26.17 26.44 25.78 26.30 3,810,889 -0.02(-0.08%)
Apr 11, 2006 26.88 26.98 26.14 26.32 4,319,757 -0.56(-2.09%)
Apr 10, 2006 27.04 27.30 26.19 26.88 4,805,047 -0.42(-1.53%)
Apr 07, 2006 28.17 28.29 27.25 27.30 4,772,315 -0.81(-2.87%)
Apr 06, 2006 28.34 29.13 28.06 28.11 5,077,719 +0.06(+0.21%)
Apr 05, 2006 27.76 28.23 27.40 28.05 4,740,415 +0.08(+0.28%)
Apr 04, 2006 28.29 28.49 27.90 27.97 4,107,694 -0.48(-1.70%)
Apr 03, 2006 29.38 29.77 28.31 28.45 4,364,833 -0.85(-2.90%)
Mar 31, 2006 29.49 29.49 28.96 29.30 2,380,540 +0.45(+1.55%)
Mar 30, 2006 28.83 28.95 28.53 28.85 3,019,919 +0.18(+0.63%)
Mar 29, 2006 29.01 29.01 28.37 28.67 3,806,729 +0.22(+0.76%)
Mar 28, 2006 29.14 29.14 28.46 28.46 2,942,527 -0.97(-3.28%)
Mar 27, 2006 29.42 29.49 28.99 29.42 1,944,625 +0.00(+0.00%)
Mar 24, 2006 29.37 29.56 29.21 29.42 2,305,091 +0.06(+0.22%)
Mar 23, 2006 29.31 29.55 29.20 29.36 2,590,245 -0.12(-0.39%)
Mar 22, 2006 29.74 29.89 29.39 29.48 4,174,129 -0.30(-1.02%)
Mar 21, 2006 30.25 30.43 29.62 29.78 2,732,406 -0.67(-2.20%)
Mar 20, 2006 30.42 30.48 30.26 30.45 3,312,147 -0.09(-0.28%)
Mar 17, 2006 30.08 30.64 29.99 30.53 4,442,362 +0.45(+1.51%)
Mar 16, 2006 30.46 30.82 30.03 30.08 4,407,273 -0.22(-0.74%)
Mar 15, 2006 29.63 30.41 29.62 30.30 6,638,440 +1.31(+4.50%)
Mar 14, 2006 28.59 29.12 28.59 29.00 5,916,262 +0.78(+2.76%)
Mar 13, 2006 28.12 28.40 27.82 28.22 5,577,433 +0.46(+1.66%)
Mar 10, 2006 27.82 28.14 27.27 27.76 7,125,394 +0.53(+1.96%)
Mar 09, 2006 28.36 28.36 26.72 27.23 10,377,348 -1.12(-3.97%)
Mar 08, 2006 28.62 29.02 28.33 28.35 5,812,241 -0.21(-0.73%)
Mar 07, 2006 29.11 29.11 28.42 28.56 5,572,440 -0.63(-2.15%)
Mar 06, 2006 29.92 29.97 28.78 29.19 5,302,125 -0.35(-1.17%)
Mar 03, 2006 30.03 30.10 29.46 29.53 5,095,610 -0.28(-0.94%)
Mar 02, 2006 31.29 31.93 29.25 29.81 27,295,636 -4.62(-13.42%)
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.