Chico's Fas (NY: CHS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	25.98	26.74	25.98	26.53	2,192,055	+0.66(+2.56%)
Sep 29, 2005	25.85	26.02	25.49	25.87	1,735,198	+0.08(+0.31%)
Sep 28, 2005	25.97	26.39	25.60	25.79	1,679,166	-0.17(-0.67%)
Sep 27, 2005	25.99	26.20	25.42	25.96	1,986,095	+0.18(+0.70%)
Sep 26, 2005	25.70	26.61	25.50	25.78	5,119,466	+1.41(+5.77%)
Sep 23, 2005	24.61	24.87	23.72	24.38	2,248,920	+0.25(+1.02%)
Sep 22, 2005	24.13	24.18	22.81	24.13	2,964,164	+1.13(+4.92%)
Sep 21, 2005	22.93	23.86	22.04	23.00	4,064,006	-0.14(-0.59%)
Sep 20, 2005	23.30	24.15	22.66	23.14	3,755,551	-0.16(-0.68%)
Sep 19, 2005	23.72	23.78	23.11	23.30	2,169,448	-0.43(-1.79%)
Sep 16, 2005	23.90	23.97	23.56	23.72	2,578,456	-0.25(-1.05%)
Sep 15, 2005	24.36	24.37	23.88	23.97	1,111,769	-0.39(-1.60%)
Sep 14, 2005	25.03	25.28	24.35	24.36	1,765,433	-0.47(-1.89%)
Sep 13, 2005	24.89	24.98	24.52	24.83	1,505,382	-0.01(-0.03%)
Sep 12, 2005	24.87	25.01	24.55	24.84	1,734,920	-0.01(-0.06%)
Sep 09, 2005	25.23	25.24	24.54	24.85	2,986,632	-0.37(-1.49%)
Sep 08, 2005	25.60	25.60	25.17	25.23	1,346,162	-0.37(-1.44%)
Sep 07, 2005	25.05	25.60	24.77	25.60	2,628,525	+0.87(+3.50%)
Sep 06, 2005	24.24	24.87	24.24	24.73	1,506,492	+0.25(+1.03%)
Sep 02, 2005	23.91	24.64	23.49	24.48	3,500,354	+0.65(+2.72%)
Sep 01, 2005	25.28	25.34	23.72	23.83	5,112,531	-1.20(-4.78%)
Aug 31, 2005	24.51	25.03	24.19	25.03	3,050,431	+0.64(+2.63%)
Aug 30, 2005	24.22	24.46	23.72	24.38	4,064,283	-0.13(-0.53%)
Aug 29, 2005	23.65	24.73	23.51	24.51	5,139,021	+0.01(+0.06%)
Aug 26, 2005	26.74	25.57	24.16	24.50	9,602,466	-2.23(-8.34%)
Aug 25, 2005	26.66	26.94	26.47	26.73	3,773,858	+0.34(+1.28%)
Aug 24, 2005	25.70	26.73	25.65	26.39	3,692,584	+0.68(+2.66%)
Aug 23, 2005	25.94	25.97	25.44	25.70	2,625,473	-0.32(-1.22%)
Aug 22, 2005	25.96	26.28	25.90	26.02	3,505,486	+0.09(+0.36%)
Aug 19, 2005	27.39	27.39	25.63	25.93	6,055,371	-1.46(-5.34%)
Aug 18, 2005	27.69	27.69	27.27	27.39	2,172,916	-0.47(-1.68%)
Aug 17, 2005	27.18	28.03	27.14	27.86	2,298,572	+0.44(+1.60%)
Aug 16, 2005	28.55	28.56	27.41	27.42	2,996,063	-1.28(-4.45%)
Aug 15, 2005	28.78	28.84	28.44	28.70	1,057,679	-0.08(-0.28%)
Aug 12, 2005	28.70	28.83	28.41	28.78	1,206,913	+0.07(+0.25%)
Aug 11, 2005	28.36	28.76	28.34	28.70	1,582,912	+0.43(+1.50%)
Aug 10, 2005	28.29	28.67	28.05	28.28	2,298,572	+0.31(+1.11%)
Aug 09, 2005	27.51	28.01	27.51	27.97	1,710,926	+0.53(+1.94%)
Aug 08, 2005	27.33	27.56	27.30	27.43	1,708,014	+0.11(+0.40%)
Aug 05, 2005	28.12	28.16	27.25	27.33	3,881,623	-0.71(-2.52%)
Aug 04, 2005	27.76	28.81	26.70	28.03	9,247,410	-1.75(-5.88%)
Aug 03, 2005	29.60	30.04	29.41	29.79	1,822,852	+0.30(+1.03%)
Aug 02, 2005	29.70	29.99	29.13	29.48	2,248,365	-0.22(-0.73%)
Aug 01, 2005	29.19	29.76	29.03	29.70	1,875,695	+0.78(+2.69%)
Jul 29, 2005	28.88	29.12	28.64	28.92	1,650,317	+0.04(+0.15%)
Jul 28, 2005	28.52	29.00	28.40	28.88	2,214,246	+0.50(+1.78%)
Jul 27, 2005	27.72	28.45	27.58	28.37	2,292,747	+0.58(+2.10%)
Jul 26, 2005	28.62	28.66	27.62	27.79	2,631,299	-0.80(-2.80%)
Jul 25, 2005	28.78	28.95	28.49	28.59	1,467,380	-0.18(-0.63%)
Jul 22, 2005	28.59	28.91	28.54	28.77	1,202,752	+0.30(+1.06%)
Jul 21, 2005	28.80	28.81	28.23	28.47	2,126,176	-0.34(-1.18%)
Jul 20, 2005	28.65	28.84	28.45	28.80	1,126,193	+0.16(+0.55%)
Jul 19, 2005	28.37	28.83	28.31	28.65	1,309,408	+0.34(+1.20%)
Jul 18, 2005	28.12	28.51	28.04	28.31	2,279,432	+0.36(+1.29%)
Jul 15, 2005	27.40	28.07	27.40	27.95	1,206,497	+0.50(+1.81%)
Jul 14, 2005	28.23	28.29	27.38	27.45	1,708,569	-0.43(-1.55%)
Jul 13, 2005	28.19	28.40	27.88	27.88	1,454,065	-0.23(-0.82%)
Jul 12, 2005	28.04	28.43	28.01	28.11	1,656,004	+0.27(+0.96%)
Jul 11, 2005	27.70	28.08	27.48	27.85	1,879,162	+0.45(+1.66%)
Jul 08, 2005	27.40	27.69	27.08	27.39	2,027,564	-0.01(-0.03%)
Jul 07, 2005	25.92	27.69	25.90	27.40	5,166,483	+1.48(+5.70%)
Jul 06, 2005	26.37	26.37	25.80	25.92	2,607,305	-0.29(-1.10%)
Jul 05, 2005	25.16	26.28	25.16	26.21	1,782,076	+1.15(+4.60%)

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.