Skip to main content

Chico's Fas (NY: CHS )

5.940 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 5.920 5.980 5.815 5.940 1,713,982 +0.03(+0.51%)
Nov 28, 2022 6.000 6.160 5.893 5.910 2,427,710 -0.14(-2.31%)
Nov 25, 2022 6.160 6.350 6.040 6.050 2,346,977 -0.06(-0.98%)
Nov 23, 2022 6.350 6.450 6.090 6.110 2,870,819 -0.29(-4.53%)
Nov 22, 2022 7.200 7.200 6.330 6.400 2,983,199 -0.71(-9.99%)
Nov 21, 2022 7.130 7.250 6.990 7.110 3,493,251 -0.06(-0.84%)
Nov 18, 2022 7.110 7.305 7.022 7.170 3,172,528 +0.27(+3.91%)
Nov 17, 2022 6.600 6.990 6.510 6.900 2,240,761 +0.22(+3.29%)
Nov 16, 2022 6.650 6.730 6.450 6.680 2,528,918 -0.21(-3.05%)
Nov 15, 2022 6.950 7.240 6.830 6.890 3,028,051 +0.12(+1.77%)
Nov 14, 2022 6.910 7.110 6.770 6.770 2,818,621 -0.24(-3.42%)
Nov 11, 2022 6.850 7.030 6.785 7.010 2,408,413 +0.17(+2.49%)
Nov 10, 2022 6.310 6.865 6.310 6.840 2,702,517 +0.72(+11.76%)
Nov 09, 2022 6.220 6.310 6.060 6.120 1,411,021 -0.18(-2.86%)
Nov 08, 2022 6.160 6.350 5.960 6.300 2,469,644 +0.21(+3.45%)
Nov 07, 2022 5.910 6.110 5.790 6.090 2,114,570 +0.24(+4.10%)
Nov 04, 2022 5.850 5.920 5.660 5.850 1,534,960 +0.10(+1.74%)
Nov 03, 2022 5.620 5.840 5.535 5.750 1,108,925 +0.11(+1.95%)
Nov 02, 2022 5.820 5.630 5.640 1,086,509 -0.25(-4.24%)
Nov 01, 2022 5.950 6.000 5.805 5.890 1,666,242 +0.01(+0.17%)
Oct 31, 2022 5.940 6.020 5.850 5.880 1,423,462 -0.04(-0.68%)
Oct 28, 2022 5.920 5.940 5.700 5.920 2,068,772 +0.11(+1.89%)
Oct 27, 2022 5.980 6.105 5.810 5.810 1,702,900 -0.10(-1.69%)
Oct 26, 2022 5.990 6.000 5.800 5.910 1,312,901 +0.02(+0.34%)
Oct 25, 2022 5.530 6.015 5.530 5.890 1,996,506 +0.35(+6.32%)
Oct 24, 2022 5.480 5.550 5.334 5.540 2,050,277 +0.05(+0.91%)
Oct 21, 2022 5.180 5.510 5.170 5.490 4,470,133 +0.36(+7.02%)
Oct 20, 2022 5.050 5.245 5.000 5.130 2,403,417 +0.05(+0.98%)
Oct 19, 2022 5.140 5.210 4.900 5.080 1,973,506 -0.11(-2.12%)
Oct 18, 2022 5.160 5.290 5.035 5.190 1,988,374 +0.11(+2.17%)
Oct 17, 2022 5.050 5.110 4.960 5.080 2,614,058 +0.15(+3.04%)
Oct 14, 2022 5.100 5.140 4.893 4.930 1,682,570 -0.13(-2.57%)
Oct 13, 2022 4.810 5.075 4.710 5.060 1,543,973 +0.15(+3.05%)
Oct 12, 2022 5.020 5.060 4.890 4.910 1,179,182 -0.09(-1.80%)
Oct 11, 2022 5.000 5.150 4.830 5.000 1,555,278 +0.01(+0.20%)
Oct 10, 2022 4.920 5.070 4.920 4.990 1,155,320 +0.04(+0.81%)
Oct 07, 2022 4.920 4.990 4.840 4.950 1,828,164 -0.06(-1.20%)
Oct 06, 2022 4.970 5.115 4.970 5.010 1,533,702 +0.04(+0.80%)
Oct 05, 2022 4.920 5.000 4.825 4.970 1,810,406 -0.04(-0.80%)
Oct 04, 2022 4.790 5.015 4.790 5.010 2,502,741 +0.35(+7.51%)
Oct 03, 2022 4.930 4.950 4.640 4.660 2,296,391 -0.18(-3.72%)
Sep 30, 2022 4.600 4.910 4.430 4.840 3,844,599 +0.19(+4.09%)
Sep 29, 2022 4.840 4.920 4.640 4.650 3,206,247 -0.29(-5.87%)
Sep 28, 2022 4.860 4.990 4.840 4.940 1,883,003 +0.06(+1.23%)
Sep 27, 2022 4.660 4.910 4.650 4.880 2,351,781 +0.32(+7.02%)
Sep 26, 2022 4.760 4.905 4.560 4.560 2,130,946 -0.25(-5.20%)
Sep 23, 2022 4.780 4.870 4.745 4.810 2,236,166 -0.07(-1.43%)
Sep 22, 2022 4.870 4.930 4.775 4.880 1,737,460 -0.06(-1.21%)
Sep 21, 2022 4.960 5.090 4.910 4.940 1,707,214 -0.01(-0.20%)
Sep 20, 2022 5.020 5.020 4.850 4.950 1,884,230 -0.16(-3.13%)
Sep 19, 2022 4.900 5.120 4.900 5.110 2,756,137 +0.14(+2.82%)
Sep 16, 2022 4.890 4.980 4.775 4.970 4,766,235 -0.06(-1.19%)
Sep 15, 2022 4.960 5.150 4.920 5.030 2,274,308 +0.07(+1.41%)
Sep 14, 2022 5.360 5.360 4.900 4.960 2,816,362 -0.34(-6.42%)
Sep 13, 2022 5.450 5.515 5.260 5.300 1,941,285 -0.38(-6.69%)
Sep 12, 2022 5.490 5.700 5.470 5.680 2,089,087 +0.30(+5.58%)
Sep 09, 2022 5.350 5.490 5.330 5.380 2,048,177 +0.03(+0.56%)
Sep 08, 2022 5.390 5.490 5.310 5.350 1,693,112 -0.18(-3.25%)
Sep 07, 2022 5.380 5.570 5.360 5.530 2,511,246 +0.17(+3.17%)
Sep 06, 2022 5.600 5.680 5.310 5.360 3,612,114 -0.23(-4.11%)
Sep 02, 2022 5.570 5.720 5.370 5.590 3,215,054 +0.11(+2.01%)
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.