Chico's Fas (NY: CHS )

5.980 USD +0.090 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.400 4.945 4.371 4.650 3,173,112 +0.26(+5.92%)
May 27, 2021 4.430 4.530 4.315 4.390 1,914,412 -0.03(-0.68%)
May 26, 2021 4.080 4.440 4.020 4.420 1,469,464 +0.40(+9.95%)
May 25, 2021 4.270 4.410 3.980 4.020 1,707,182 -0.25(-5.85%)
May 24, 2021 4.460 4.500 4.233 4.270 1,820,711 -0.11(-2.51%)
May 21, 2021 4.500 4.580 4.360 4.380 1,118,587 -0.08(-1.79%)
May 20, 2021 4.570 4.570 4.355 4.460 916,838 -0.07(-1.55%)
May 19, 2021 4.600 4.620 4.220 4.530 2,313,696 -0.18(-3.82%)
May 18, 2021 4.540 4.920 4.501 4.710 2,896,177 +0.28(+6.32%)
May 17, 2021 4.200 4.540 4.010 4.430 2,612,030 +0.22(+5.23%)
May 14, 2021 3.660 4.210 3.660 4.210 3,038,086 +0.56(+15.34%)
May 13, 2021 3.590 3.711 3.500 3.650 1,061,230 +0.09(+2.53%)
May 12, 2021 3.700 3.720 3.510 3.560 1,219,351 -0.19(-5.07%)
May 11, 2021 3.540 3.750 3.410 3.750 1,068,224 +0.12(+3.31%)
May 10, 2021 3.620 3.798 3.540 3.630 1,628,082 +0.03(+0.83%)
May 07, 2021 3.550 3.635 3.430 3.600 1,152,131 -0.02(-0.55%)
May 06, 2021 3.380 3.680 3.367 3.620 2,955,113 +0.24(+7.10%)
May 05, 2021 3.320 3.440 3.190 3.380 2,468,534 +0.16(+4.97%)
May 04, 2021 3.240 3.250 3.040 3.220 1,223,744 -0.01(-0.31%)
May 03, 2021 3.020 3.240 2.980 3.230 1,670,620 +0.23(+7.67%)
Apr 30, 2021 2.990 3.060 2.940 3.000 1,173,100 +0.00(+0.00%)
Apr 29, 2021 3.050 3.090 2.970 3.000 824,650 -0.03(-0.99%)
Apr 28, 2021 3.010 3.061 2.980 3.030 767,447 +0.00(+0.00%)
Apr 27, 2021 3.020 3.170 2.990 3.030 1,077,575 +0.01(+0.33%)
Apr 26, 2021 3.000 3.070 2.960 3.020 935,874 +0.04(+1.34%)
Apr 23, 2021 2.910 3.010 2.840 2.980 625,900 +0.09(+3.11%)
Apr 22, 2021 3.000 3.040 2.880 2.890 753,661 -0.09(-3.02%)
Apr 21, 2021 2.800 3.040 2.730 2.980 1,199,689 +0.17(+6.05%)
Apr 20, 2021 2.950 2.950 2.670 2.810 1,559,212 -0.15(-5.07%)
Apr 19, 2021 3.020 3.030 2.820 2.960 1,126,167 -0.07(-2.31%)
Apr 16, 2021 3.170 3.190 3.030 3.030 1,148,600 -0.13(-4.11%)
Apr 15, 2021 3.200 3.240 3.080 3.160 722,034 +0.00(+0.00%)
Apr 14, 2021 3.070 3.230 3.068 3.160 960,416 +0.11(+3.61%)
Apr 13, 2021 3.160 3.190 3.000 3.050 1,375,150 -0.16(-4.98%)
Apr 12, 2021 3.240 3.270 3.140 3.210 823,071 -0.04(-1.23%)
Apr 09, 2021 3.230 3.335 3.220 3.250 1,040,000 +0.04(+1.25%)
Apr 08, 2021 3.380 3.400 3.140 3.210 1,736,461 -0.16(-4.75%)
Apr 07, 2021 3.300 3.500 3.300 3.370 1,374,824 +0.07(+2.12%)
Apr 06, 2021 3.270 3.505 3.251 3.300 1,381,733 +0.03(+0.92%)
Apr 05, 2021 3.320 3.320 3.230 3.270 1,021,683 +0.02(+0.62%)
Apr 01, 2021 3.390 3.400 3.210 3.250 1,104,500 -0.06(-1.81%)
Mar 31, 2021 3.320 3.420 3.240 3.310 1,298,487 +0.02(+0.61%)
Mar 30, 2021 3.210 3.330 3.130 3.290 1,213,950 +0.06(+1.86%)
Mar 29, 2021 3.240 3.430 3.210 3.230 1,231,934 -0.02(-0.62%)
Mar 26, 2021 3.540 3.600 3.160 3.250 2,094,400 -0.30(-8.45%)
Mar 25, 2021 3.270 3.560 3.050 3.550 1,930,401 +0.22(+6.61%)
Mar 24, 2021 3.310 3.450 3.290 3.330 1,616,810 +0.12(+3.74%)
Mar 23, 2021 3.570 3.570 3.190 3.210 1,803,522 -0.38(-10.58%)
Mar 22, 2021 3.720 3.730 3.500 3.590 1,393,281 -0.09(-2.45%)
Mar 19, 2021 3.620 3.850 3.545 3.680 3,513,600 +0.05(+1.38%)
Mar 18, 2021 3.520 4.000 3.500 3.630 2,554,635 +0.14(+4.01%)
Mar 17, 2021 3.500 3.670 3.450 3.490 1,692,548 -0.06(-1.69%)
Mar 16, 2021 3.450 3.846 3.430 3.550 2,490,888 +0.18(+5.34%)
Mar 15, 2021 3.670 4.115 3.370 3.370 4,722,093 -0.18(-5.07%)
Mar 12, 2021 3.460 3.630 3.410 3.550 2,221,500 +0.03(+0.85%)
Mar 11, 2021 3.070 3.530 3.030 3.520 3,216,064 +0.50(+16.56%)
Mar 10, 2021 3.070 3.440 2.930 3.020 3,205,525 -0.17(-5.33%)
Mar 09, 2021 3.040 3.319 2.770 3.190 4,115,059 +0.10(+3.24%)
Mar 08, 2021 2.300 3.120 2.300 3.090 10,363,096 +0.75(+32.05%)
Mar 05, 2021 2.350 2.420 2.120 2.340 2,961,900 -0.04(-1.68%)
Mar 04, 2021 2.540 2.550 2.230 2.380 2,702,886 -0.18(-7.03%)
Mar 03, 2021 2.650 2.650 2.377 2.560 2,195,930 -0.09(-3.40%)
Mar 02, 2021 2.450 2.680 2.340 2.650 4,209,863 +0.10(+3.92%)
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.