Skip to main content

Chico's Fas (NY: CHS )

4.840 +0.190 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.340 4.710 4.710 2,887,576 +0.32(+7.29%)
Jan 28, 2022 4.390 4.480 4.205 4.390 2,077,974 +0.02(+0.46%)
Jan 27, 2022 4.430 4.540 4.320 4.370 1,946,321 +0.00(+0.00%)
Jan 26, 2022 4.830 4.845 4.360 4.370 2,021,897 -0.39(-8.19%)
Jan 25, 2022 4.550 4.820 4.500 4.760 1,838,298 +0.08(+1.71%)
Jan 24, 2022 4.290 4.730 4.290 4.680 2,983,510 +0.22(+4.93%)
Jan 21, 2022 4.210 4.605 4.140 4.460 2,224,970 +0.16(+3.72%)
Jan 20, 2022 4.570 4.670 4.270 4.300 2,036,197 -0.22(-4.87%)
Jan 19, 2022 4.800 4.820 4.500 4.520 1,889,635 -0.21(-4.44%)
Jan 18, 2022 4.630 4.825 4.510 4.730 2,173,393 -0.06(-1.25%)
Jan 14, 2022 4.790 0 -0.05(-1.03%)
Jan 13, 2022 4.850 5.020 4.780 4.840 2,028,047 +0.02(+0.41%)
Jan 12, 2022 5.000 5.125 4.800 4.820 1,940,602 -0.17(-3.41%)
Jan 11, 2022 4.710 4.990 4.660 4.990 2,201,050 +0.27(+5.72%)
Jan 10, 2022 4.750 4.780 4.440 4.720 3,778,125 -0.16(-3.28%)
Jan 07, 2022 5.120 5.160 4.800 4.880 2,025,114 -0.28(-5.43%)
Jan 06, 2022 5.300 5.300 5.050 5.160 1,491,089 -0.13(-2.46%)
Jan 05, 2022 5.550 5.590 5.260 5.290 1,425,595 -0.26(-4.68%)
Jan 04, 2022 5.550 5.680 5.485 5.550 1,371,030 +0.09(+1.65%)
Jan 03, 2022 5.440 5.790 5.420 5.460 1,962,216 +0.08(+1.49%)
Dec 31, 2021 5.310 5.410 5.200 5.380 1,627,542 +0.14(+2.67%)
Dec 30, 2021 5.010 5.266 5.000 5.240 1,642,283 +0.20(+3.97%)
Dec 29, 2021 4.920 5.115 4.920 5.040 1,239,813 +0.14(+2.86%)
Dec 28, 2021 5.020 5.170 4.900 4.900 1,179,236 -0.15(-2.97%)
Dec 27, 2021 4.950 5.065 4.890 5.050 1,210,905 +0.10(+2.02%)
Dec 23, 2021 5.030 5.035 4.800 4.950 950,119 -0.02(-0.40%)
Dec 22, 2021 4.870 5.010 4.830 4.970 1,311,421 +0.08(+1.64%)
Dec 21, 2021 4.670 4.950 4.669 4.890 1,762,955 +0.34(+7.47%)
Dec 20, 2021 4.530 4.625 4.410 4.550 2,418,282 -0.16(-3.40%)
Dec 17, 2021 4.620 4.770 4.560 4.710 6,121,342 -0.03(-0.63%)
Dec 16, 2021 5.130 5.173 4.690 4.740 1,818,221 -0.29(-5.77%)
Dec 15, 2021 5.070 5.100 4.770 5.030 2,249,393 -0.08(-1.57%)
Dec 14, 2021 5.090 5.261 4.995 5.110 1,249,073 +0.01(+0.20%)
Dec 13, 2021 5.390 5.490 4.970 5.100 2,198,747 -0.28(-5.20%)
Dec 10, 2021 5.500 5.660 5.280 5.380 1,187,605 -0.02(-0.37%)
Dec 09, 2021 5.500 5.690 5.390 5.400 1,272,577 -0.20(-3.57%)
Dec 08, 2021 5.610 5.720 5.550 5.600 1,300,078 -0.01(-0.18%)
Dec 07, 2021 5.500 5.750 5.500 5.610 1,463,125 +0.20(+3.70%)
Dec 06, 2021 5.360 5.565 5.270 5.410 2,100,721 +0.15(+2.85%)
Dec 03, 2021 5.460 5.580 5.160 5.260 2,448,023 -0.16(-2.95%)
Dec 02, 2021 5.410 5.580 5.280 5.420 2,135,694 +0.14(+2.65%)
Dec 01, 2021 5.950 6.020 5.200 5.280 3,493,807 -0.45(-7.85%)
Nov 30, 2021 5.490 5.909 5.090 5.730 4,979,907 +0.18(+3.24%)
Nov 29, 2021 6.000 6.010 5.360 5.550 3,768,930 -0.14(-2.46%)
Nov 26, 2021 6.080 6.220 5.450 5.690 2,809,282 -0.65(-10.25%)
Nov 24, 2021 6.980 6.980 6.330 6.340 3,415,656 -0.64(-9.17%)
Nov 23, 2021 7.030 7.130 6.680 6.980 2,853,623 -0.17(-2.38%)
Nov 22, 2021 6.610 7.190 6.610 7.150 2,992,386 +0.79(+12.42%)
Nov 19, 2021 6.500 6.530 6.300 6.360 2,746,459 -0.24(-3.64%)
Nov 18, 2021 6.830 6.870 6.580 6.600 1,995,750 +0.00(+0.00%)
Nov 17, 2021 6.740 6.840 6.520 6.600 1,382,715 -0.18(-2.65%)
Nov 16, 2021 6.510 6.850 6.470 6.780 1,826,979 +0.23(+3.51%)
Nov 15, 2021 6.320 6.580 6.280 6.550 1,399,918 +0.28(+4.47%)
Nov 12, 2021 6.310 6.370 6.140 6.270 1,078,340 -0.02(-0.32%)
Nov 11, 2021 6.250 6.390 6.230 6.290 1,006,253 +0.05(+0.80%)
Nov 10, 2021 6.460 6.240 6.240 1,283,764 -0.30(-4.59%)
Nov 09, 2021 6.390 6.645 6.330 6.540 1,641,977 +0.15(+2.35%)
Nov 08, 2021 6.280 6.500 6.200 6.390 1,733,495 +0.15(+2.40%)
Nov 05, 2021 6.230 6.380 6.150 6.240 1,679,230 +0.18(+2.97%)
Nov 04, 2021 6.050 6.210 5.960 6.060 1,704,016 +0.02(+0.33%)
Nov 03, 2021 5.770 6.190 5.740 6.040 2,306,152 +0.32(+5.59%)
Nov 02, 2021 5.550 5.780 5.500 5.720 1,782,908 +0.15(+2.69%)
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.