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 (%)
Jun 30, 2020 1.370 1.400 1.310 1.380 2,451,532 +0.05(+3.76%)
Jun 29, 2020 1.270 1.350 1.260 1.330 1,825,538 +0.05(+3.91%)
Jun 26, 2020 1.330 1.330 1.210 1.280 9,896,000 +0.01(+0.79%)
Jun 25, 2020 1.210 1.320 1.200 1.270 2,860,765 +0.02(+1.60%)
Jun 24, 2020 1.330 1.365 1.234 1.250 2,774,718 -0.08(-6.02%)
Jun 23, 2020 1.410 1.420 1.320 1.330 3,535,482 -0.08(-5.67%)
Jun 22, 2020 1.390 1.440 1.360 1.410 2,590,626 +0.02(+1.44%)
Jun 19, 2020 1.430 1.510 1.370 1.390 6,637,900 +0.00(+0.00%)
Jun 18, 2020 1.370 1.460 1.350 1.390 2,530,052 +0.02(+1.46%)
Jun 17, 2020 1.510 1.520 1.370 1.370 2,894,959 -0.15(-9.87%)
Jun 16, 2020 1.600 1.620 1.440 1.520 3,036,402 +0.12(+8.57%)
Jun 15, 2020 1.420 1.420 1.320 1.400 2,915,071 -0.09(-6.04%)
Jun 12, 2020 1.440 1.500 1.350 1.490 2,947,200 +0.18(+13.74%)
Jun 11, 2020 1.350 1.470 1.310 1.310 5,179,985 -0.21(-13.82%)
Jun 10, 2020 1.930 1.950 1.500 1.520 5,817,379 -0.58(-27.62%)
Jun 09, 2020 2.200 2.330 2.040 2.100 5,561,174 -0.30(-12.50%)
Jun 08, 2020 2.260 2.480 2.140 2.400 5,550,163 +0.23(+10.60%)
Jun 05, 2020 2.040 2.250 1.960 2.170 4,855,300 +0.34(+18.58%)
Jun 04, 2020 1.580 1.910 1.570 1.830 4,211,309 +0.27(+17.31%)
Jun 03, 2020 1.500 1.660 1.490 1.560 3,735,236 +0.10(+6.85%)
Jun 02, 2020 1.450 1.500 1.410 1.460 2,587,644 +0.06(+4.29%)
Jun 01, 2020 1.360 1.460 1.300 1.400 1,495,766 +0.05(+3.70%)
May 29, 2020 1.480 1.520 1.350 1.350 2,801,500 -0.17(-11.18%)
May 28, 2020 1.570 1.640 1.485 1.520 2,401,539 +0.01(+0.66%)
May 27, 2020 1.500 1.540 1.380 1.510 2,918,229 +0.11(+7.86%)
May 26, 2020 1.360 1.500 1.360 1.400 2,427,334 +0.10(+7.69%)
May 22, 2020 1.260 1.300 1.220 1.300 1,435,800 +0.04(+3.17%)
May 21, 2020 1.200 1.290 1.190 1.260 1,798,777 +0.05(+4.13%)
May 20, 2020 1.210 1.230 1.160 1.210 1,498,230 +0.03(+2.54%)
May 19, 2020 1.220 1.260 1.160 1.180 1,600,880 -0.05(-4.07%)
May 18, 2020 1.260 1.270 1.170 1.230 2,224,904 +0.10(+8.85%)
May 15, 2020 1.090 1.170 1.040 1.130 1,697,200 +0.05(+4.63%)
May 14, 2020 1.090 1.160 1.020 1.080 2,112,918 -0.05(-4.42%)
May 13, 2020 1.260 1.300 1.060 1.130 2,161,345 -0.12(-9.60%)
May 12, 2020 1.280 1.340 1.240 1.250 1,285,690 -0.03(-2.34%)
May 11, 2020 1.340 1.350 1.230 1.280 2,088,382 -0.09(-6.57%)
May 08, 2020 1.230 1.390 1.210 1.370 2,405,100 +0.14(+11.38%)
May 07, 2020 1.170 1.250 1.130 1.230 2,136,701 +0.11(+9.82%)
May 06, 2020 1.240 1.240 1.100 1.120 4,441,420 -0.05(-4.27%)
May 05, 2020 1.320 1.370 1.170 1.170 2,418,895 -0.10(-7.87%)
May 04, 2020 1.330 1.410 1.270 1.270 1,403,973 -0.10(-7.30%)
May 01, 2020 1.450 1.480 1.300 1.370 2,085,100 -0.13(-8.67%)
Apr 30, 2020 1.600 1.680 1.430 1.500 3,963,206 -0.07(-4.46%)
Apr 29, 2020 1.540 1.630 1.430 1.570 3,217,378 +0.15(+10.56%)
Apr 28, 2020 1.410 1.700 1.390 1.420 7,518,895 +0.16(+12.70%)
Apr 27, 2020 1.020 1.300 0.9900 1.260 5,802,913 +0.28(+28.48%)
Apr 24, 2020 1.030 1.030 0.9404 0.9807 2,294,800 +0.00(+0.07%)
Apr 23, 2020 1.040 1.075 0.9702 0.9800 4,073,224 -0.05(-4.85%)
Apr 22, 2020 1.110 1.220 0.9900 1.030 3,857,828 -0.05(-4.63%)
Apr 21, 2020 1.150 1.187 0.9875 1.080 3,878,241 -0.10(-8.47%)
Apr 20, 2020 1.250 1.280 1.150 1.180 2,577,887 -0.12(-9.23%)
Apr 17, 2020 1.470 1.530 1.290 1.300 2,336,400 -0.05(-3.70%)
Apr 16, 2020 1.470 1.470 1.320 1.350 1,553,515 -0.06(-4.26%)
Apr 15, 2020 1.540 1.570 1.360 1.410 885,431 -0.21(-12.96%)
Apr 14, 2020 1.640 1.750 1.580 1.620 1,458,080 +0.06(+3.85%)
Apr 13, 2020 1.660 1.693 1.420 1.560 2,707,033 -0.09(-5.45%)
Apr 09, 2020 1.330 1.795 1.330 1.650 4,331,900 +0.33(+25.00%)
Apr 08, 2020 1.280 1.380 1.240 1.320 1,670,248 +0.07(+5.60%)
Apr 07, 2020 1.230 1.450 1.180 1.250 2,843,908 +0.10(+8.70%)
Apr 06, 2020 1.000 1.160 1.000 1.150 1,663,202 +0.19(+19.72%)
Apr 03, 2020 1.030 1.120 0.9301 0.9606 2,520,300 -0.05(-4.89%)
Apr 02, 2020 1.100 1.130 1.000 1.010 1,772,277 -0.13(-11.40%)
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.