Chico's Fas (NY: CHS )

5.690 USD -0.650 (-10.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 6.080 6.220 5.450 5.690 2,809,282 -0.65(-10.25%)
Nov 24, 2021 6.980 6.980 6.330 6.340 3,415,656 -0.64(-9.17%)
Nov 23, 2021 7.030 7.130 6.680 6.980 2,853,623 -0.17(-2.38%)
Nov 22, 2021 6.610 7.190 6.610 7.150 2,992,386 +0.79(+12.42%)
Nov 19, 2021 6.500 6.530 6.300 6.360 2,746,459 -0.24(-3.64%)
Nov 18, 2021 6.830 6.870 6.570 6.600 1,995,750 +0.00(+0.00%)
Nov 17, 2021 6.740 6.840 6.520 6.600 1,382,715 -0.18(-2.65%)
Nov 16, 2021 6.510 6.850 6.470 6.780 1,826,979 +0.23(+3.51%)
Nov 15, 2021 6.320 6.580 6.280 6.550 1,399,918 +0.28(+4.47%)
Nov 12, 2021 6.310 6.370 6.140 6.270 1,078,340 -0.02(-0.32%)
Nov 11, 2021 6.250 6.390 6.230 6.290 1,006,253 +0.05(+0.80%)
Nov 10, 2021 6.460 6.240 6.240 1,283,764 -0.30(-4.59%)
Nov 09, 2021 6.390 6.645 6.330 6.540 1,641,977 +0.15(+2.35%)
Nov 08, 2021 6.280 6.500 6.200 6.390 1,733,495 +0.15(+2.40%)
Nov 05, 2021 6.230 6.380 6.150 6.240 1,679,230 +0.18(+2.97%)
Nov 04, 2021 6.050 6.210 5.960 6.060 1,704,016 +0.02(+0.33%)
Nov 03, 2021 5.770 6.190 5.740 6.040 2,306,152 +0.32(+5.59%)
Nov 02, 2021 5.550 5.780 5.500 5.720 1,782,908 +0.15(+2.69%)
Nov 01, 2021 5.500 5.630 5.600 5.570 1,858,469 +0.11(+2.01%)
Oct 29, 2021 5.430 5.490 5.329 5.460 935,896 +0.04(+0.74%)
Oct 28, 2021 5.210 5.470 5.210 5.420 1,458,424 +0.26(+5.04%)
Oct 27, 2021 5.290 5.310 5.155 5.160 1,244,035 -0.16(-3.01%)
Oct 26, 2021 5.520 5.310 5.320 1,822,693 -0.18(-3.27%)
Oct 25, 2021 5.170 5.520 5.040 5.500 3,791,780 +0.46(+9.13%)
Oct 22, 2021 5.170 5.180 4.900 5.040 1,542,972 -0.10(-1.95%)
Oct 21, 2021 5.050 5.230 5.040 5.140 806,661 +0.06(+1.18%)
Oct 20, 2021 5.140 5.260 5.080 5.080 1,223,444 -0.10(-1.93%)
Oct 19, 2021 5.310 5.390 5.055 5.180 1,684,130 -0.12(-2.26%)
Oct 18, 2021 4.950 5.310 4.925 5.300 2,712,387 +0.33(+6.64%)
Oct 15, 2021 5.000 5.240 4.950 4.970 2,546,983 +0.12(+2.47%)
Oct 14, 2021 4.730 4.855 4.666 4.850 1,539,030 +0.21(+4.53%)
Oct 13, 2021 4.560 4.690 4.530 4.640 1,114,731 +0.07(+1.53%)
Oct 12, 2021 4.420 4.620 4.340 4.570 1,513,843 +0.19(+4.34%)
Oct 11, 2021 4.500 4.550 4.360 4.380 1,560,544 -0.11(-2.45%)
Oct 08, 2021 4.670 4.730 4.460 4.490 960,231 -0.14(-3.02%)
Oct 07, 2021 4.480 4.670 4.430 4.630 1,651,854 +0.23(+5.23%)
Oct 06, 2021 4.520 4.600 4.340 4.400 1,561,938 -0.20(-4.35%)
Oct 05, 2021 4.730 4.810 4.530 4.600 1,396,109 -0.07(-1.50%)
Oct 04, 2021 4.760 4.910 4.660 4.670 1,718,063 -0.13(-2.71%)
Oct 01, 2021 4.550 4.850 4.460 4.800 2,148,725 +0.31(+6.90%)
Sep 30, 2021 4.860 4.900 4.460 4.490 3,312,799 -0.47(-9.48%)
Sep 29, 2021 4.990 5.045 4.850 4.960 970,847 +0.05(+1.02%)
Sep 28, 2021 5.000 5.070 4.830 4.910 1,684,854 -0.10(-2.00%)
Sep 27, 2021 4.900 5.080 4.840 5.010 1,380,939 +0.12(+2.45%)
Sep 24, 2021 4.820 4.950 4.705 4.890 1,652,799 -0.05(-1.01%)
Sep 23, 2021 4.920 5.080 4.900 4.940 1,643,843 +0.11(+2.28%)
Sep 22, 2021 4.690 4.890 4.690 4.830 970,658 +0.12(+2.55%)
Sep 21, 2021 4.790 4.870 4.620 4.710 1,286,497 -0.05(-1.05%)
Sep 20, 2021 4.550 4.770 4.480 4.760 1,761,452 +0.05(+1.06%)
Sep 17, 2021 4.650 4.880 4.630 4.710 5,914,411 +0.07(+1.51%)
Sep 16, 2021 4.610 4.750 4.610 4.640 1,123,340 +0.01(+0.22%)
Sep 15, 2021 4.550 4.735 4.540 4.630 1,443,232 +0.09(+1.98%)
Sep 14, 2021 4.680 4.740 4.460 4.540 1,217,059 -0.12(-2.58%)
Sep 13, 2021 4.690 4.765 4.460 4.660 1,647,205 +0.04(+0.87%)
Sep 10, 2021 4.860 4.870 4.595 4.620 1,735,053 -0.20(-4.15%)
Sep 09, 2021 4.760 4.920 4.730 4.820 1,743,949 +0.07(+1.47%)
Sep 08, 2021 4.780 4.945 4.660 4.750 2,452,474 -0.06(-1.25%)
Sep 07, 2021 4.920 4.979 4.790 4.810 1,702,462 -0.12(-2.43%)
Sep 03, 2021 4.990 5.080 4.870 4.930 1,781,019 -0.06(-1.20%)
Sep 02, 2021 5.120 5.140 4.950 4.990 2,049,013 -0.13(-2.54%)
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.