Skip to main content

Chico's Fas (NY: CHS )

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.