Chico's Fas (NY: CHS )

6.000 USD -0.390 (-6.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.500 3.090 2.210 2.210 6,841,000 -0.04(-1.78%)
Jan 28, 2021 3.470 3.520 2.180 2.250 11,867,960 -0.69(-23.47%)
Jan 27, 2021 2.960 3.130 2.620 2.940 9,525,098 +0.48(+19.51%)
Jan 26, 2021 2.690 2.710 2.270 2.460 4,761,431 -0.22(-8.21%)
Jan 25, 2021 2.380 3.250 2.330 2.680 8,229,622 +0.50(+22.94%)
Jan 22, 2021 2.140 2.240 2.040 2.180 2,157,000 +0.02(+0.93%)
Jan 21, 2021 2.020 2.210 2.000 2.160 1,587,115 +0.15(+7.46%)
Jan 20, 2021 2.140 2.210 2.000 2.010 1,516,837 -0.09(-4.29%)
Jan 19, 2021 1.960 2.140 1.870 2.100 2,674,444 +0.16(+8.25%)
Jan 15, 2021 1.860 1.990 1.810 1.940 1,968,800 +0.04(+2.11%)
Jan 14, 2021 1.760 1.910 1.760 1.900 2,620,404 +0.17(+9.83%)
Jan 13, 2021 1.780 1.830 1.730 1.730 1,119,122 -0.06(-3.35%)
Jan 12, 2021 1.740 1.840 1.720 1.790 1,161,524 +0.05(+2.87%)
Jan 11, 2021 1.690 1.780 1.690 1.740 874,234 +0.03(+1.75%)
Jan 08, 2021 1.760 1.792 1.680 1.710 1,287,900 -0.05(-2.84%)
Jan 07, 2021 1.860 1.870 1.730 1.760 1,436,847 -0.04(-2.22%)
Jan 06, 2021 1.820 1.910 1.770 1.800 3,132,320 +0.01(+0.56%)
Jan 05, 2021 1.650 1.810 1.650 1.790 2,269,935 +0.11(+6.55%)
Jan 04, 2021 1.600 1.700 1.520 1.680 2,499,475 +0.09(+5.66%)
Dec 31, 2020 1.590 1.590 1.590 1,083,033 -0.09(-5.36%)
Dec 30, 2020 1.710 1.740 1.640 1.680 1,083,033 -0.02(-1.18%)
Dec 29, 2020 1.910 2.100 1.650 1.700 3,419,310 -0.20(-10.53%)
Dec 28, 2020 1.520 2.080 1.510 1.900 7,396,019 +0.41(+27.52%)
Dec 24, 2020 1.530 1.550 1.480 1.490 524,800 -0.06(-3.87%)
Dec 23, 2020 1.480 1.580 1.470 1.550 1,188,624 +0.06(+4.03%)
Dec 22, 2020 1.490 1.500 1.400 1.490 2,056,753 +0.00(+0.00%)
Dec 21, 2020 1.460 1.525 1.430 1.490 1,808,978 -0.02(-1.32%)
Dec 18, 2020 1.610 1.612 1.500 1.510 3,560,600 -0.09(-5.63%)
Dec 17, 2020 1.580 1.700 1.540 1.600 3,402,367 +0.01(+0.63%)
Dec 16, 2020 1.510 1.590 1.490 1.590 1,744,221 +0.08(+5.30%)
Dec 15, 2020 1.460 1.530 1.380 1.510 2,053,176 +0.05(+3.42%)
Dec 14, 2020 1.510 1.540 1.390 1.460 2,456,772 -0.02(-1.35%)
Dec 11, 2020 1.550 1.560 1.460 1.480 1,620,100 -0.07(-4.52%)
Dec 10, 2020 1.590 1.630 1.550 1.550 1,430,274 -0.05(-3.13%)
Dec 09, 2020 1.650 1.670 1.580 1.600 1,087,755 -0.02(-1.23%)
Dec 08, 2020 1.580 1.680 1.580 1.620 1,496,359 +0.02(+1.25%)
Dec 07, 2020 1.640 1.640 1.560 1.600 1,169,829 -0.03(-1.84%)
Dec 04, 2020 1.660 1.660 1.600 1.630 939,400 -0.02(-1.21%)
Dec 03, 2020 1.700 1.710 1.610 1.650 1,256,571 -0.05(-2.94%)
Dec 02, 2020 1.580 1.700 1.550 1.700 1,743,163 +0.12(+7.59%)
Dec 01, 2020 1.540 1.620 1.515 1.580 2,521,134 +0.07(+4.64%)
Nov 30, 2020 1.630 1.660 1.500 1.510 1,412,784 -0.11(-6.79%)
Nov 27, 2020 1.620 1.660 1.550 1.620 1,164,800 +0.00(+0.00%)
Nov 25, 2020 1.640 1.690 1.590 1.620 1,290,200 +0.02(+1.25%)
Nov 24, 2020 1.750 1.800 1.570 1.600 4,936,103 -0.17(-9.60%)
Nov 23, 2020 1.750 1.840 1.710 1.770 2,752,153 +0.07(+4.12%)
Nov 20, 2020 1.790 1.800 1.670 1.700 1,540,700 -0.10(-5.56%)
Nov 19, 2020 1.770 1.840 1.680 1.800 1,251,974 +0.03(+1.69%)
Nov 18, 2020 1.540 1.860 1.530 1.770 3,541,173 +0.27(+18.00%)
Nov 17, 2020 1.370 1.520 1.370 1.500 1,666,535 +0.05(+3.45%)
Nov 16, 2020 1.410 1.490 1.400 1.450 927,776 +0.08(+5.84%)
Nov 13, 2020 1.320 1.450 1.290 1.370 1,397,000 +0.06(+4.58%)
Nov 12, 2020 1.340 1.360 1.290 1.310 1,055,289 -0.06(-4.38%)
Nov 11, 2020 1.400 1.430 1.310 1.370 908,904 -0.04(-2.84%)
Nov 10, 2020 1.470 1.510 1.410 1.410 2,369,206 -0.10(-6.62%)
Nov 09, 2020 1.540 1.645 1.351 1.510 4,840,931 +0.10(+7.09%)
Nov 06, 2020 1.270 1.440 1.220 1.410 2,691,700 +0.14(+11.02%)
Nov 05, 2020 1.230 1.290 1.220 1.270 1,064,995 +0.05(+4.10%)
Nov 04, 2020 1.230 1.290 1.170 1.220 1,154,430 -0.01(-0.81%)
Nov 03, 2020 1.120 1.230 1.120 1.230 1,512,618 +0.12(+10.81%)
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.