Skip to main content

Chico's Fas (NY: CHS )

4.920 -0.090 (-1.80%)
Streaming Delayed Price Updated: 2:00 PM EDT, Oct 5, 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%)
Jun 01, 2022 4.910 5.020 4.750 4.810 1,912,291 -0.14(-2.83%)
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%)
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%)
Feb 01, 2022 4.660 4.770 4.600 4.760 1,499,639 +0.05(+1.06%)
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 5.190 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 6.570 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%)
Nov 01, 2021 5.500 5.630 5.600 5.570 1,858,469 +0.11(+2.01%)
Oct 29, 2021 5.430 5.490 5.329 5.460 935,896 +0.04(+0.74%)
Oct 28, 2021 5.210 5.470 5.210 5.420 1,458,424 +0.26(+5.04%)
Oct 27, 2021 5.290 5.310 5.155 5.160 1,244,035 -0.16(-3.01%)
Oct 26, 2021 5.520 5.310 5.320 1,822,693 -0.18(-3.27%)
Oct 25, 2021 5.170 5.520 5.040 5.500 3,791,780 +0.46(+9.13%)
Oct 22, 2021 5.170 5.180 4.900 5.040 1,542,972 -0.10(-1.95%)
Oct 21, 2021 5.050 5.230 5.040 5.140 806,661 +0.06(+1.18%)
Oct 20, 2021 5.140 5.260 5.080 5.080 1,223,444 -0.10(-1.93%)
Oct 19, 2021 5.310 5.390 5.055 5.180 1,684,130 -0.12(-2.26%)
Oct 18, 2021 4.950 5.310 4.925 5.300 2,712,387 +0.33(+6.64%)
Oct 15, 2021 5.000 5.240 4.950 4.970 2,546,983 +0.12(+2.47%)
Oct 14, 2021 4.730 4.855 4.666 4.850 1,539,030 +0.21(+4.53%)
Oct 13, 2021 4.560 4.690 4.530 4.640 1,114,731 +0.07(+1.53%)
Oct 12, 2021 4.420 4.620 4.340 4.570 1,513,843 +0.19(+4.34%)
Oct 11, 2021 4.500 4.550 4.360 4.380 1,560,544 -0.11(-2.45%)
Oct 08, 2021 4.670 4.730 4.460 4.490 960,231 -0.14(-3.02%)
Oct 07, 2021 4.480 4.670 4.430 4.630 1,651,854 +0.23(+5.23%)
Oct 06, 2021 4.520 4.600 4.340 4.400 1,561,938 -0.20(-4.35%)
Oct 05, 2021 4.730 4.810 4.530 4.600 1,396,109 -0.07(-1.50%)
Oct 04, 2021 4.760 4.910 4.660 4.670 1,718,063 -0.13(-2.71%)
Oct 01, 2021 4.550 4.850 4.460 4.800 2,148,725 +0.31(+6.90%)
Sep 30, 2021 4.860 4.900 4.460 4.490 3,312,799 -0.47(-9.48%)
Sep 29, 2021 4.990 5.045 4.850 4.960 970,847 +0.05(+1.02%)
Sep 28, 2021 5.000 5.070 4.830 4.910 1,684,854 -0.10(-2.00%)
Sep 27, 2021 4.900 5.080 4.840 5.010 1,380,939 +0.12(+2.45%)
Sep 24, 2021 4.820 4.950 4.705 4.890 1,652,799 -0.05(-1.01%)
Sep 23, 2021 4.920 5.080 4.900 4.940 1,643,843 +0.11(+2.28%)
Sep 22, 2021 4.690 4.890 4.690 4.830 970,658 +0.12(+2.55%)
Sep 21, 2021 4.790 4.870 4.620 4.710 1,286,497 -0.05(-1.05%)
Sep 20, 2021 4.550 4.770 4.480 4.760 1,761,452 +0.05(+1.06%)
Sep 17, 2021 4.650 4.880 4.630 4.710 5,914,411 +0.07(+1.51%)
Sep 16, 2021 4.610 4.750 4.610 4.640 1,123,340 +0.01(+0.22%)
Sep 15, 2021 4.550 4.735 4.540 4.630 1,443,232 +0.09(+1.98%)
Sep 14, 2021 4.680 4.740 4.460 4.540 1,217,059 -0.12(-2.58%)
Sep 13, 2021 4.690 4.765 4.460 4.660 1,647,205 +0.04(+0.87%)
Sep 10, 2021 4.860 4.870 4.595 4.620 1,735,053 -0.20(-4.15%)
Sep 09, 2021 4.760 4.920 4.730 4.820 1,743,949 +0.07(+1.47%)
Sep 08, 2021 4.780 4.945 4.660 4.750 2,452,474 -0.06(-1.25%)
Sep 07, 2021 4.920 4.979 4.790 4.810 1,702,462 -0.12(-2.43%)
Sep 03, 2021 4.990 5.080 4.870 4.930 1,781,019 -0.06(-1.20%)
Sep 02, 2021 5.120 5.140 4.950 4.990 2,049,013 -0.13(-2.54%)
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.