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 (%)
Apr 29, 2022 5.430 5.690 5.240 5.300 3,526,499 -0.01(-0.19%)
Apr 28, 2022 5.180 5.400 4.800 5.310 3,116,346 +0.19(+3.71%)
Apr 27, 2022 5.240 5.380 5.060 5.120 2,529,354 -0.09(-1.73%)
Apr 26, 2022 5.270 5.330 5.130 5.210 1,635,658 -0.13(-2.43%)
Apr 25, 2022 5.050 5.340 5.025 5.340 1,593,428 +0.19(+3.69%)
Apr 22, 2022 5.320 5.381 5.140 5.150 1,770,000 -0.25(-4.63%)
Apr 21, 2022 5.460 5.400 2,282,376 +0.00(+0.00%)
Apr 20, 2022 5.420 5.485 5.290 5.400 1,429,337 +0.00(+0.00%)
Apr 19, 2022 5.170 5.460 5.170 5.400 1,925,203 +0.23(+4.45%)
Apr 18, 2022 5.090 5.210 5.040 5.170 2,039,919 +0.01(+0.19%)
Apr 14, 2022 5.100 5.210 5.050 5.160 1,044,773 +0.06(+1.18%)
Apr 13, 2022 5.050 5.165 5.030 5.100 1,395,270 +0.09(+1.80%)
Apr 12, 2022 5.080 5.235 4.990 5.010 1,895,365 +0.07(+1.42%)
Apr 11, 2022 4.810 5.095 4.810 4.940 1,847,811 +0.13(+2.70%)
Apr 08, 2022 4.630 4.920 4.630 4.810 2,627,917 +0.16(+3.44%)
Apr 07, 2022 4.600 4.690 4.455 4.650 1,714,347 +0.02(+0.43%)
Apr 06, 2022 4.620 4.710 4.490 4.630 2,515,603 -0.08(-1.70%)
Apr 05, 2022 4.710 4.840 4.650 4.710 1,853,298 -0.05(-1.05%)
Apr 04, 2022 4.830 4.860 4.630 4.760 1,952,823 -0.07(-1.45%)
Apr 01, 2022 4.790 4.830 4.700 4.830 2,028,999 +0.03(+0.63%)
Mar 31, 2022 4.720 4.830 4.660 4.800 2,239,613 +0.03(+0.63%)
Mar 30, 2022 4.890 4.900 4.725 4.770 2,218,076 -0.21(-4.22%)
Mar 29, 2022 4.760 5.030 4.760 4.980 2,222,915 +0.26(+5.51%)
Mar 28, 2022 4.710 4.730 4.464 4.720 2,340,091 -0.03(-0.63%)
Mar 25, 2022 4.850 4.860 4.700 4.750 1,625,587 -0.04(-0.84%)
Mar 24, 2022 4.670 4.790 4.530 4.790 2,023,253 +0.15(+3.23%)
Mar 23, 2022 4.730 4.765 4.620 4.640 1,664,404 -0.15(-3.13%)
Mar 22, 2022 4.690 4.900 4.640 4.790 1,692,823 +0.13(+2.79%)
Mar 21, 2022 4.590 4.720 4.530 4.660 2,002,574 +0.10(+2.19%)
Mar 18, 2022 4.460 4.610 4.380 4.560 4,778,091 +0.10(+2.24%)
Mar 17, 2022 4.460 4.500 4.300 4.460 2,324,886 -0.11(-2.41%)
Mar 16, 2022 4.310 4.660 4.240 4.570 2,683,289 +0.30(+7.03%)
Mar 15, 2022 4.150 4.280 4.115 4.270 1,791,598 +0.12(+2.89%)
Mar 14, 2022 4.040 4.180 3.880 4.150 2,199,906 +0.11(+2.72%)
Mar 11, 2022 4.140 4.160 4.020 4.040 1,941,858 -0.06(-1.46%)
Mar 10, 2022 4.100 3.960 4.100 2,671,472 -0.10(-2.38%)
Mar 09, 2022 4.300 4.370 4.190 4.200 2,390,733 +0.00(+0.00%)
Mar 08, 2022 4.220 4.440 4.080 4.200 2,768,291 -0.01(-0.24%)
Mar 07, 2022 4.880 4.900 4.205 4.210 3,209,622 -0.70(-14.26%)
Mar 04, 2022 5.020 5.110 4.780 4.910 1,873,714 -0.19(-3.73%)
Mar 03, 2022 5.140 5.220 4.960 5.100 3,171,134 -0.08(-1.54%)
Mar 02, 2022 4.730 5.230 4.730 5.180 4,572,867 +0.44(+9.28%)
Mar 01, 2022 4.780 4.890 4.530 4.740 2,996,936 +0.04(+0.85%)
Feb 28, 2022 4.830 4.840 4.590 4.700 2,618,894 -0.21(-4.28%)
Feb 25, 2022 4.990 4.960 4.850 4.910 2,058,066 -0.08(-1.60%)
Feb 24, 2022 4.340 5.040 4.320 4.990 3,160,153 +0.43(+9.43%)
Feb 23, 2022 4.480 4.710 4.440 4.560 2,526,273 +0.13(+2.93%)
Feb 22, 2022 4.660 4.760 4.380 4.430 1,751,112 -0.24(-5.14%)
Feb 18, 2022 4.670 0 -0.02(-0.43%)
Feb 17, 2022 4.790 4.865 4.615 4.690 1,024,638 -0.19(-3.89%)
Feb 16, 2022 4.820 4.920 4.750 4.880 1,100,967 +0.04(+0.83%)
Feb 15, 2022 4.580 4.845 4.510 4.840 1,496,711 +0.31(+6.84%)
Feb 14, 2022 4.560 4.560 4.410 4.530 1,296,488 -0.04(-0.88%)
Feb 11, 2022 4.670 4.805 4.510 4.570 1,169,986 -0.12(-2.56%)
Feb 10, 2022 4.700 4.950 4.655 4.690 1,143,897 -0.14(-2.90%)
Feb 09, 2022 4.860 4.860 4.770 4.830 1,342,168 +0.00(+0.00%)
Feb 08, 2022 4.560 4.930 4.540 4.830 1,351,539 +0.25(+5.46%)
Feb 07, 2022 4.360 4.600 4.360 4.580 1,239,765 +0.18(+4.09%)
Feb 04, 2022 4.370 4.420 4.183 4.400 1,783,153 +0.04(+0.92%)
Feb 03, 2022 4.460 4.360 1,536,229 -0.16(-3.54%)
Feb 02, 2022 4.730 4.755 4.370 4.520 1,641,125 -0.24(-5.04%)
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.