CHS: Historical Prices for CHICO'S F A S INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.48	14.71	14.08	14.27	3,582,300	14.27
19-Nov-09	14.59	14.72	14.25	14.60	5,369,500	14.60
18-Nov-09	14.80	15.43	14.41	14.67	17,537,500	14.67
17-Nov-09	13.60	13.65	13.17	13.48	4,414,600	13.48
16-Nov-09	13.17	13.75	13.15	13.66	4,162,700	13.66
13-Nov-09	12.91	13.06	12.68	12.89	3,734,100	12.89
12-Nov-09	13.32	13.36	12.74	12.80	2,290,600	12.80
11-Nov-09	13.24	13.60	13.09	13.29	2,783,800	13.29
10-Nov-09	13.03	13.38	12.90	13.13	2,658,300	13.13
9-Nov-09	12.65	13.15	12.57	13.13	2,981,400	13.13
6-Nov-09	12.22	12.55	12.06	12.47	3,259,800	12.47
5-Nov-09	12.65	12.65	12.06	12.35	4,689,400	12.35
4-Nov-09	12.84	12.88	12.42	12.51	4,614,600	12.51
3-Nov-09	12.50	12.94	12.34	12.78	3,148,300	12.78
2-Nov-09	11.99	12.67	11.95	12.65	7,317,100	12.65
30-Oct-09	12.47	12.59	11.77	11.95	5,850,400	11.95
29-Oct-09	12.45	12.74	12.23	12.51	6,506,100	12.51
28-Oct-09	13.05	13.09	12.07	12.17	4,908,200	12.17
27-Oct-09	13.75	13.84	12.86	13.08	3,119,700	13.08
26-Oct-09	13.48	13.97	13.48	13.76	4,790,100	13.76
23-Oct-09	13.76	13.77	13.37	13.49	3,407,300	13.49
22-Oct-09	13.30	13.79	13.25	13.72	3,609,000	13.72
21-Oct-09	13.69	14.14	13.23	13.34	5,198,500	13.34
20-Oct-09	13.56	13.83	13.48	13.75	3,157,500	13.75
19-Oct-09	13.63	13.75	13.39	13.51	1,827,400	13.51
16-Oct-09	13.67	13.73	13.46	13.53	2,938,100	13.53
15-Oct-09	12.99	13.85	12.99	13.77	5,824,400	13.77
14-Oct-09	12.89	13.32	12.77	13.21	3,708,900	13.21
13-Oct-09	12.50	12.80	12.34	12.72	3,096,700	12.72
12-Oct-09	12.70	12.72	12.35	12.46	2,114,700	12.46
9-Oct-09	12.67	12.72	12.44	12.60	2,373,200	12.60
8-Oct-09	12.73	12.91	12.50	12.71	3,163,100	12.71
7-Oct-09	12.04	12.61	12.04	12.61	2,753,800	12.61
6-Oct-09	12.48	12.67	12.26	12.43	5,818,500	12.43
5-Oct-09	12.09	12.46	12.09	12.31	4,975,900	12.31
2-Oct-09	12.08	12.25	11.99	12.06	4,640,600	12.06
1-Oct-09	12.92	12.95	12.30	12.32	4,348,100	12.32
30-Sep-09	13.01	13.16	12.53	13.00	4,228,700	13.00
29-Sep-09	12.86	13.26	12.86	12.96	2,902,300	12.96
28-Sep-09	12.62	12.93	12.57	12.80	2,149,200	12.80
25-Sep-09	12.72	12.96	12.51	12.55	2,106,200	12.55
24-Sep-09	13.27	13.34	12.66	12.72	3,803,400	12.72
23-Sep-09	13.36	13.50	13.18	13.19	2,720,200	13.19
22-Sep-09	13.46	13.53	13.25	13.44	2,123,400	13.44
21-Sep-09	13.32	13.55	13.17	13.32	2,979,000	13.32
18-Sep-09	13.44	13.56	13.27	13.47	3,561,000	13.47
17-Sep-09	13.55	13.81	13.32	13.38	3,700,400	13.38
16-Sep-09	13.37	13.59	13.29	13.59	5,304,100	13.59
15-Sep-09	13.43	13.53	13.13	13.35	4,472,800	13.35
14-Sep-09	13.21	13.46	13.15	13.40	3,002,100	13.40
11-Sep-09	13.56	13.60	13.30	13.38	3,381,100	13.38
10-Sep-09	13.60	13.68	13.25	13.56	4,089,600	13.56
9-Sep-09	12.90	13.66	12.77	13.57	7,260,800	13.57
8-Sep-09	12.83	12.95	12.51	12.78	3,872,500	12.78
4-Sep-09	12.35	12.75	12.13	12.67	3,224,800	12.67
3-Sep-09	12.07	12.39	11.89	12.39	3,127,100	12.39
2-Sep-09	12.06	12.23	11.96	11.96	3,455,800	11.96
1-Sep-09	12.68	12.84	11.94	12.06	7,359,300	12.06
31-Aug-09	13.00	13.00	12.68	12.73	3,744,100	12.73
28-Aug-09	13.14	13.32	12.95	13.11	4,169,900	13.11
27-Aug-09	13.42	13.42	12.94	12.96	8,938,000	12.96
26-Aug-09	12.74	13.34	12.74	13.26	8,854,900	13.26
25-Aug-09	12.38	13.18	12.35	12.79	12,746,200	12.79
24-Aug-09	12.25	12.38	11.78	11.89	4,990,800	11.89
21-Aug-09	12.03	12.21	11.88	12.09	4,319,500	12.09
20-Aug-09	11.80	11.98	11.70	11.87	4,544,800	11.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions