Chico's Fas (NY: CHS )

5.870 USD +0.110 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.