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 (%)
Aug 31, 2022 6.190 6.290 5.670 5.680 4,622,443 -0.73(-11.39%)
Aug 30, 2022 6.510 6.540 6.260 6.410 2,662,037 -0.05(-0.77%)
Aug 29, 2022 6.360 6.580 6.320 6.460 1,470,309 +0.08(+1.25%)
Aug 26, 2022 6.500 6.570 6.310 6.380 1,745,292 -0.15(-2.30%)
Aug 25, 2022 6.310 6.680 6.260 6.530 1,614,112 +0.14(+2.19%)
Aug 24, 2022 6.790 6.840 6.370 6.390 2,140,519 -0.52(-7.53%)
Aug 23, 2022 6.770 7.059 6.770 6.910 1,502,278 +0.25(+3.75%)
Aug 22, 2022 6.740 6.800 6.581 6.660 2,120,527 -0.19(-2.77%)
Aug 19, 2022 6.940 6.970 6.770 6.850 1,938,782 -0.15(-2.14%)
Aug 18, 2022 6.800 7.115 6.750 7.000 2,224,877 +0.13(+1.89%)
Aug 17, 2022 6.950 7.085 6.750 6.870 2,463,001 -0.19(-2.69%)
Aug 16, 2022 6.750 7.160 6.745 7.060 3,024,723 +0.29(+4.28%)
Aug 15, 2022 6.510 6.770 6.415 6.770 2,108,620 +0.20(+3.04%)
Aug 12, 2022 6.430 6.580 6.360 6.570 1,147,272 +0.14(+2.18%)
Aug 11, 2022 6.310 6.480 6.265 6.430 1,653,955 +0.18(+2.88%)
Aug 10, 2022 6.170 6.350 6.160 6.250 2,052,417 +0.28(+4.69%)
Aug 09, 2022 6.160 6.210 5.925 5.970 1,914,702 -0.25(-4.02%)
Aug 08, 2022 5.910 6.370 5.910 6.220 2,883,373 +0.31(+5.25%)
Aug 05, 2022 5.650 5.930 5.580 5.910 2,431,722 +0.15(+2.60%)
Aug 04, 2022 5.570 5.785 5.525 5.760 2,647,724 +0.22(+3.97%)
Aug 03, 2022 5.390 5.570 5.349 5.540 3,502,127 +0.21(+3.94%)
Aug 02, 2022 5.370 5.420 5.260 5.330 1,832,572 -0.11(-2.02%)
Aug 01, 2022 5.030 5.510 4.990 5.440 3,869,346 +0.42(+8.37%)
Jul 29, 2022 4.980 5.060 4.870 5.020 2,205,305 +0.04(+0.80%)
Jul 28, 2022 5.090 5.190 4.960 4.980 2,325,577 -0.10(-1.97%)
Jul 27, 2022 5.060 5.140 4.920 5.080 2,315,738 +0.07(+1.40%)
Jul 26, 2022 5.260 5.300 5.000 5.010 2,160,160 -0.44(-8.07%)
Jul 25, 2022 5.550 5.570 5.390 5.450 1,450,557 -0.07(-1.27%)
Jul 22, 2022 5.410 5.620 5.395 5.520 1,293,014 +0.11(+2.03%)
Jul 21, 2022 5.440 5.501 5.360 5.410 1,892,299 -0.08(-1.46%)
Jul 20, 2022 5.460 5.610 5.380 5.490 2,506,863 -0.01(-0.18%)
Jul 19, 2022 5.460 5.550 5.405 5.500 3,215,985 +0.14(+2.61%)
Jul 18, 2022 5.150 5.470 5.150 5.360 3,399,686 +0.25(+4.89%)
Jul 15, 2022 5.100 5.120 4.935 5.110 1,364,457 +0.13(+2.61%)
Jul 14, 2022 4.980 5.060 4.800 4.980 1,264,258 -0.07(-1.39%)
Jul 13, 2022 4.880 5.050 4.820 5.050 1,441,135 +0.09(+1.81%)
Jul 12, 2022 4.870 5.020 4.830 4.960 1,273,449 +0.04(+0.81%)
Jul 11, 2022 4.990 5.085 4.900 4.920 1,035,388 -0.18(-3.53%)
Jul 08, 2022 5.130 5.140 4.970 5.100 1,347,367 -0.03(-0.58%)
Jul 07, 2022 4.960 5.170 4.960 5.130 1,811,633 +0.23(+4.69%)
Jul 06, 2022 5.210 5.230 4.800 4.900 2,182,065 -0.35(-6.67%)
Jul 05, 2022 4.810 5.250 4.760 5.250 2,770,084 +0.29(+5.85%)
Jul 01, 2022 4.940 4.970 4.765 4.960 2,656,908 -0.01(-0.20%)
Jun 30, 2022 5.130 5.160 4.925 4.970 2,656,922 -0.29(-5.51%)
Jun 29, 2022 5.350 5.390 5.070 5.260 2,001,274 -0.13(-2.41%)
Jun 28, 2022 5.630 5.690 5.390 5.390 2,246,879 -0.22(-3.92%)
Jun 27, 2022 5.540 5.680 5.490 5.610 3,183,164 +0.15(+2.75%)
Jun 24, 2022 5.360 5.550 5.250 5.460 3,571,095 +0.22(+4.20%)
Jun 23, 2022 5.230 5.340 5.105 5.240 2,405,011 +0.00(+0.00%)
Jun 22, 2022 5.500 5.720 5.240 5.240 1,759,237 -0.43(-7.58%)
Jun 21, 2022 5.550 5.930 5.530 5.670 3,704,904 +0.17(+3.09%)
Jun 17, 2022 5.250 5.580 5.190 5.500 5,587,943 +0.21(+3.97%)
Jun 16, 2022 5.520 5.565 5.215 5.290 2,350,324 -0.37(-6.54%)
Jun 15, 2022 5.450 5.755 5.390 5.660 4,749,402 +0.21(+3.85%)
Jun 14, 2022 5.100 5.535 5.045 5.450 2,772,095 +0.37(+7.28%)
Jun 13, 2022 5.240 5.345 5.040 5.080 4,333,603 -0.35(-6.45%)
Jun 10, 2022 5.350 5.525 5.300 5.430 3,527,787 -0.08(-1.45%)
Jun 09, 2022 5.290 5.550 5.240 5.510 4,554,465 +0.25(+4.75%)
Jun 08, 2022 4.980 5.310 4.905 5.260 4,650,913 +0.28(+5.62%)
Jun 07, 2022 5.090 5.220 4.790 4.980 5,746,260 +0.11(+2.26%)
Jun 06, 2022 4.900 4.905 4.690 4.870 3,245,231 +0.04(+0.83%)
Jun 03, 2022 4.780 4.890 4.700 4.830 1,715,070 -0.04(-0.82%)
Jun 02, 2022 4.810 4.960 4.770 4.870 1,608,583 +0.06(+1.25%)
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.