Skip to main content

Chico's Fas (NY: CHS )

4.880 +0.320 (+7.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.510 5.680 4.815 5.170 8,956,615 -0.67(-11.47%)
Aug 30, 2021 5.960 5.970 5.730 5.840 1,983,301 -0.11(-1.85%)
Aug 27, 2021 6.010 6.088 5.920 5.950 1,500,128 +0.00(+0.00%)
Aug 26, 2021 6.220 6.300 5.920 5.950 2,155,716 -0.42(-6.59%)
Aug 25, 2021 6.650 6.670 6.280 6.370 1,668,922 -0.21(-3.19%)
Aug 24, 2021 6.250 6.780 6.130 6.580 2,465,732 +0.35(+5.62%)
Aug 23, 2021 6.280 6.360 5.950 6.230 1,450,012 +0.05(+0.81%)
Aug 20, 2021 5.800 6.290 5.800 6.180 1,844,219 +0.34(+5.82%)
Aug 19, 2021 5.670 5.920 5.640 5.840 1,538,291 +0.01(+0.17%)
Aug 18, 2021 5.700 6.040 5.620 5.830 1,709,430 +0.12(+2.10%)
Aug 17, 2021 5.950 5.990 5.660 5.710 2,040,019 -0.35(-5.78%)
Aug 16, 2021 6.030 6.150 5.800 6.060 1,357,123 -0.06(-0.98%)
Aug 13, 2021 6.320 6.350 6.060 6.120 1,504,986 -0.16(-2.55%)
Aug 12, 2021 6.410 6.480 6.055 6.280 1,030,092 -0.10(-1.57%)
Aug 11, 2021 6.520 6.538 6.170 6.380 1,175,275 -0.18(-2.74%)
Aug 10, 2021 6.110 6.700 6.050 6.560 2,768,704 +0.45(+7.36%)
Aug 09, 2021 6.220 6.220 6.010 6.110 1,270,746 -0.16(-2.55%)
Aug 06, 2021 5.980 6.290 5.880 6.270 1,367,852 +0.40(+6.81%)
Aug 05, 2021 5.770 5.950 5.720 5.870 887,011 +0.11(+1.91%)
Aug 04, 2021 6.120 6.240 5.730 5.760 1,759,171 -0.48(-7.69%)
Aug 03, 2021 6.420 6.440 5.880 6.240 1,799,625 -0.14(-2.19%)
Aug 02, 2021 6.210 6.460 6.130 6.380 1,793,818 +0.20(+3.24%)
Jul 30, 2021 6.270 6.370 6.060 6.180 1,035,111 -0.16(-2.52%)
Jul 29, 2021 6.140 6.460 6.050 6.340 1,347,837 +0.30(+4.97%)
Jul 28, 2021 6.060 6.225 5.830 6.040 1,436,120 +0.04(+0.67%)
Jul 27, 2021 6.350 6.385 5.825 6.000 1,404,036 -0.39(-6.10%)
Jul 26, 2021 6.020 6.470 6.020 6.390 1,762,760 +0.41(+6.86%)
Jul 23, 2021 5.900 6.050 5.770 5.980 1,058,140 +0.09(+1.53%)
Jul 22, 2021 6.180 6.180 5.820 5.890 1,250,526 -0.24(-3.92%)
Jul 21, 2021 6.040 6.280 6.035 6.130 1,471,592 +0.16(+2.68%)
Jul 20, 2021 5.550 6.120 5.460 5.970 2,254,797 +0.39(+6.99%)
Jul 19, 2021 5.560 5.870 5.430 5.580 2,425,380 -0.27(-4.62%)
Jul 16, 2021 6.110 6.240 5.772 5.850 1,435,045 -0.23(-3.78%)
Jul 15, 2021 6.200 6.445 6.001 6.080 1,736,877 -0.18(-2.88%)
Jul 14, 2021 6.470 6.641 6.260 6.260 2,024,129 -0.12(-1.88%)
Jul 13, 2021 6.760 6.860 6.365 6.380 1,496,411 -0.50(-7.27%)
Jul 12, 2021 6.970 7.030 6.550 6.880 1,256,308 -0.09(-1.29%)
Jul 09, 2021 6.360 7.045 6.360 6.970 2,436,704 +0.80(+12.97%)
Jul 08, 2021 5.910 6.340 5.780 6.170 1,718,798 -0.04(-0.64%)
Jul 07, 2021 6.350 6.690 6.130 6.210 1,797,635 -0.19(-2.97%)
Jul 06, 2021 6.560 6.570 6.280 6.400 1,445,370 -0.23(-3.47%)
Jul 02, 2021 6.660 6.730 6.490 6.630 1,130,479 -0.03(-0.45%)
Jul 01, 2021 6.660 6.780 6.490 6.660 1,483,453 +0.08(+1.22%)
Jun 30, 2021 6.250 6.820 6.110 6.580 2,670,441 +0.30(+4.78%)
Jun 29, 2021 6.610 6.739 6.260 6.280 2,506,340 -0.25(-3.83%)
Jun 28, 2021 6.920 7.060 6.360 6.530 2,903,583 -0.40(-5.77%)
Jun 25, 2021 6.470 7.290 6.380 6.930 6,878,511 +0.64(+10.17%)
Jun 24, 2021 6.020 6.350 5.840 6.290 1,936,473 +0.34(+5.71%)
Jun 23, 2021 5.660 6.050 5.620 5.950 1,771,449 +0.35(+6.25%)
Jun 22, 2021 5.390 5.620 5.310 5.600 1,498,022 +0.15(+2.75%)
Jun 21, 2021 5.060 5.580 5.060 5.450 1,804,636 +0.37(+7.28%)
Jun 18, 2021 5.120 5.341 4.985 5.080 4,891,162 -0.08(-1.55%)
Jun 17, 2021 5.500 5.540 5.060 5.160 2,565,393 -0.36(-6.52%)
Jun 16, 2021 5.210 5.550 5.150 5.520 1,811,432 +0.23(+4.35%)
Jun 15, 2021 5.590 5.600 5.160 5.290 2,513,931 -0.24(-4.34%)
Jun 14, 2021 5.720 5.850 5.380 5.530 2,206,221 -0.22(-3.83%)
Jun 11, 2021 5.360 5.780 5.310 5.750 1,646,439 +0.39(+7.28%)
Jun 10, 2021 5.620 5.780 5.320 5.360 2,661,730 -0.25(-4.46%)
Jun 09, 2021 6.250 6.290 5.565 5.610 3,594,242 -0.69(-10.95%)
Jun 08, 2021 6.170 6.480 5.600 6.300 3,629,245 +0.55(+9.57%)
Jun 07, 2021 5.480 6.080 5.460 5.750 3,114,208 +0.37(+6.88%)
Jun 04, 2021 5.450 5.617 5.290 5.380 1,216,586 -0.02(-0.37%)
Jun 03, 2021 5.380 5.720 5.220 5.400 2,547,474 +0.02(+0.37%)
Jun 02, 2021 5.290 5.390 4.980 5.380 2,517,205 +0.08(+1.51%)
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.