Chico's Fas (NY: CHS )

6.180 USD -0.160 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 4.670 5.390 4.620 5.300 2,779,091 +0.65(+13.98%)
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%)
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.