Skip to main content

Chico's Fas (NY: CHS )

4.805 +0.245 (+5.37%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.040 5.080 4.850 4.950 4,352,655 -0.16(-3.13%)
May 27, 2022 4.970 5.130 4.926 5.110 3,010,694 +0.09(+1.79%)
May 26, 2022 4.640 5.140 4.610 5.020 3,674,660 +0.46(+10.09%)
May 25, 2022 3.930 4.630 3.920 4.560 3,223,000 +0.62(+15.74%)
May 24, 2022 4.090 4.180 3.800 3.940 2,499,119 -0.28(-6.64%)
May 23, 2022 4.370 4.420 4.150 4.220 1,694,306 -0.10(-2.31%)
May 20, 2022 4.470 4.520 4.120 4.320 3,064,757 -0.13(-2.92%)
May 19, 2022 4.420 4.550 4.370 4.450 2,052,849 -0.09(-1.98%)
May 18, 2022 5.050 5.050 4.460 4.540 3,171,955 -0.63(-12.19%)
May 17, 2022 5.030 5.170 4.940 5.170 2,018,799 +0.20(+4.02%)
May 16, 2022 4.940 5.011 4.890 4.970 1,344,807 -0.01(-0.20%)
May 13, 2022 4.940 5.100 4.925 4.980 1,536,095 +0.11(+2.26%)
May 12, 2022 4.580 4.870 4.520 4.870 1,946,179 +0.25(+5.41%)
May 11, 2022 4.840 4.960 4.560 4.620 1,625,911 -0.17(-3.55%)
May 10, 2022 4.800 4.865 4.610 4.790 2,173,814 +0.09(+1.91%)
May 09, 2022 4.980 5.140 4.640 4.700 3,154,499 -0.38(-7.48%)
May 06, 2022 5.140 5.171 4.930 5.080 2,596,445 -0.21(-3.97%)
May 05, 2022 5.300 5.370 5.110 5.290 2,451,443 -0.14(-2.58%)
May 04, 2022 5.330 5.455 5.170 5.430 2,208,837 +0.12(+2.26%)
May 03, 2022 5.350 5.350 5.200 5.310 1,216,363 -0.03(-0.56%)
May 02, 2022 5.260 5.370 5.130 5.340 2,713,988 +0.04(+0.75%)
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%)
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.