Chico's Fas (NY: CHS )

4.830 USD +0.120 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.780 5.870 5.750 5.800 2,719,765 +0.03(+0.52%)
Jan 30, 2019 5.830 5.880 5.700 5.770 2,209,668 -0.04(-0.69%)
Jan 29, 2019 6.040 6.050 5.755 5.810 2,226,246 -0.26(-4.28%)
Jan 28, 2019 6.040 6.150 6.015 6.070 2,322,758 +0.01(+0.17%)
Jan 25, 2019 6.000 6.130 5.930 6.060 2,427,600 +0.11(+1.85%)
Jan 24, 2019 6.280 6.320 5.900 5.950 2,907,726 -0.35(-5.56%)
Jan 23, 2019 6.170 6.370 6.110 6.300 3,018,446 +0.14(+2.27%)
Jan 22, 2019 6.120 6.210 5.980 6.160 3,519,777 -0.04(-0.65%)
Jan 18, 2019 6.130 6.280 6.080 6.200 2,682,200 +0.08(+1.31%)
Jan 17, 2019 6.010 6.170 6.010 6.120 2,251,198 +0.09(+1.49%)
Jan 16, 2019 5.820 6.130 5.820 6.030 5,505,546 +0.20(+3.43%)
Jan 15, 2019 6.010 6.030 5.800 5.830 2,892,604 -0.23(-3.80%)
Jan 14, 2019 6.170 6.260 6.060 6.060 4,494,221 -0.12(-1.94%)
Jan 11, 2019 5.960 6.370 5.960 6.180 9,468,000 +0.25(+4.22%)
Jan 10, 2019 6.190 6.210 5.780 5.930 5,578,934 -0.50(-7.78%)
Jan 09, 2019 6.290 6.460 6.270 6.430 3,236,221 +0.17(+2.72%)
Jan 08, 2019 6.300 6.360 5.990 6.260 4,037,521 -0.01(-0.16%)
Jan 07, 2019 6.020 6.350 5.920 6.270 3,933,999 +0.25(+4.15%)
Jan 04, 2019 5.910 6.135 5.875 6.020 3,573,500 +0.16(+2.73%)
Jan 03, 2019 5.820 5.960 5.740 5.860 4,049,266 -0.01(-0.17%)
Jan 02, 2019 5.550 6.000 5.495 5.870 4,677,797 +0.25(+4.45%)
Dec 31, 2018 5.750 5.790 5.500 5.620 2,554,600 -0.12(-2.09%)
Dec 28, 2018 5.540 5.880 5.540 5.740 3,585,600 +0.20(+3.61%)
Dec 27, 2018 5.680 5.680 5.280 5.540 4,056,742 -0.22(-3.82%)
Dec 26, 2018 5.630 5.780 5.440 5.760 3,711,156 +0.18(+3.23%)
Dec 24, 2018 5.580 5.715 5.450 5.580 3,482,400 +0.01(+0.18%)
Dec 21, 2018 5.730 5.890 5.560 5.570 5,532,000 -0.19(-3.30%)
Dec 20, 2018 5.820 5.960 5.700 5.760 3,354,281 -0.08(-1.37%)
Dec 19, 2018 5.920 5.970 5.785 5.840 3,830,442 -0.05(-0.85%)
Dec 18, 2018 5.840 6.040 5.840 5.890 4,711,456 +0.07(+1.20%)
Dec 17, 2018 5.630 5.950 5.550 5.820 5,933,074 +0.13(+2.28%)
Dec 14, 2018 5.460 5.960 5.460 5.690 5,369,600 +0.23(+4.21%)
Dec 13, 2018 5.790 5.830 5.320 5.460 6,836,339 -0.35(-6.02%)
Dec 12, 2018 5.750 5.875 5.650 5.810 3,269,819 +0.07(+1.22%)
Dec 11, 2018 5.950 5.980 5.645 5.740 4,922,984 -0.19(-3.20%)
Dec 10, 2018 5.800 5.990 5.720 5.930 4,713,729 +0.13(+2.24%)
Dec 07, 2018 5.860 6.020 5.730 5.800 6,233,600 -0.14(-2.36%)
Dec 06, 2018 5.650 6.020 5.560 5.940 5,778,993 +0.16(+2.77%)
Dec 04, 2018 5.860 6.050 5.700 5.780 5,428,700 -0.08(-1.37%)
Dec 03, 2018 5.490 5.950 5.370 5.860 6,324,687 +0.46(+8.52%)
Nov 30, 2018 5.210 5.450 5.000 5.400 8,219,400 +0.10(+1.89%)
Nov 29, 2018 4.650 5.370 4.640 5.300 15,275,925 +0.51(+10.65%)
Nov 28, 2018 5.010 5.300 4.420 4.790 29,695,531 -2.53(-34.56%)
Nov 27, 2018 7.230 7.330 7.040 7.320 5,880,018 +0.01(+0.14%)
Nov 26, 2018 7.180 7.390 7.150 7.310 2,753,195 +0.21(+2.96%)
Nov 23, 2018 7.160 7.280 7.070 7.100 1,631,600 -0.05(-0.70%)
Nov 21, 2018 7.150 7.150 7.150 0 +0.21(+3.03%)
Nov 20, 2018 6.890 7.070 6.660 6.940 3,284,681 -0.13(-1.84%)
Nov 19, 2018 7.260 7.300 6.910 7.070 3,291,042 -0.15(-2.08%)
Nov 16, 2018 7.600 7.620 7.010 7.220 4,529,400 -0.49(-6.36%)
Nov 15, 2018 7.610 7.740 7.450 7.710 1,759,598 +0.00(+0.00%)
Nov 14, 2018 7.820 8.050 7.680 7.710 2,335,348 -0.05(-0.64%)
Nov 13, 2018 7.820 7.890 7.670 7.760 1,880,288 -0.01(-0.13%)
Nov 12, 2018 7.610 7.910 7.515 7.770 2,906,367 +0.18(+2.37%)
Nov 09, 2018 7.920 7.950 7.525 7.590 1,780,500 -0.33(-4.17%)
Nov 08, 2018 7.890 8.110 7.770 7.920 1,982,775 +0.09(+1.15%)
Nov 07, 2018 7.960 8.010 7.540 7.830 2,702,253 -0.12(-1.51%)
Nov 06, 2018 7.770 7.970 7.700 7.950 1,714,019 +0.16(+2.05%)
Nov 05, 2018 7.820 7.890 7.440 7.790 2,870,687 -0.02(-0.26%)
Nov 02, 2018 7.750 8.010 7.700 7.810 1,876,600 +0.11(+1.43%)
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.