Skip to main content

Chico's Fas (NY: CHS )

5.285 -0.165 (-3.03%)
Streaming Delayed Price Updated: 11:13 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 5.490 5.500 5.311 5.450 1,919,400 -0.03(-0.55%)
Feb 06, 2023 5.580 5.630 5.420 5.480 1,471,256 -0.14(-2.49%)
Feb 03, 2023 5.550 5.750 5.550 5.620 1,479,058 -0.03(-0.53%)
Feb 02, 2023 5.370 5.740 5.370 5.650 2,683,428 +0.32(+6.00%)
Feb 01, 2023 5.250 5.410 5.165 5.330 1,593,852 +0.06(+1.14%)
Jan 31, 2023 5.100 5.270 5.100 5.270 1,916,501 +0.20(+3.94%)
Jan 30, 2023 5.130 5.190 5.050 5.070 1,811,437 -0.12(-2.31%)
Jan 27, 2023 5.170 5.207 5.040 5.190 1,568,622 +0.03(+0.58%)
Jan 26, 2023 5.340 5.450 5.090 5.160 1,963,605 -0.13(-2.46%)
Jan 25, 2023 5.130 5.470 5.080 5.290 4,281,944 +0.09(+1.73%)
Jan 24, 2023 5.150 5.330 5.110 5.200 2,366,885 +0.00(+0.00%)
Jan 23, 2023 4.840 5.245 4.820 5.200 3,730,589 +0.36(+7.44%)
Jan 20, 2023 4.520 4.850 4.490 4.840 3,544,800 +0.35(+7.80%)
Jan 19, 2023 4.360 4.560 4.330 4.490 2,491,654 +0.10(+2.28%)
Jan 18, 2023 4.570 4.750 4.370 4.390 2,097,358 -0.11(-2.44%)
Jan 17, 2023 4.600 4.680 4.460 4.500 2,193,228 -0.13(-2.81%)
Jan 13, 2023 4.670 4.725 4.570 4.630 2,347,398 -0.13(-2.73%)
Jan 12, 2023 4.620 4.760 4.550 4.760 2,159,090 +0.15(+3.25%)
Jan 11, 2023 4.680 4.795 4.550 4.610 3,363,636 -0.05(-1.07%)
Jan 10, 2023 4.810 4.840 4.560 4.660 3,772,375 -0.16(-3.32%)
Jan 09, 2023 4.580 5.010 4.550 4.820 5,296,117 -0.44(-8.37%)
Jan 06, 2023 4.960 5.300 4.924 5.260 5,486,269 +0.38(+7.79%)
Jan 05, 2023 4.790 4.900 4.720 4.880 1,990,622 +0.03(+0.62%)
Jan 04, 2023 4.930 5.005 4.810 4.850 1,967,754 -0.03(-0.61%)
Jan 03, 2023 4.970 5.031 4.815 4.880 1,910,347 -0.04(-0.81%)
Dec 30, 2022 4.760 4.930 4.725 4.920 1,779,869 +0.11(+2.29%)
Dec 29, 2022 4.720 4.840 4.645 4.810 1,648,198 +0.21(+4.57%)
Dec 28, 2022 4.730 4.760 4.550 4.600 1,709,315 -0.12(-2.54%)
Dec 27, 2022 4.980 4.980 4.710 4.720 1,981,056 -0.26(-5.22%)
Dec 23, 2022 4.970 5.020 4.900 4.980 1,332,076 +0.02(+0.40%)
Dec 22, 2022 5.110 5.110 4.880 4.960 1,339,689 -0.22(-4.25%)
Dec 21, 2022 5.130 5.230 5.070 5.180 1,519,134 +0.15(+2.98%)
Dec 20, 2022 5.110 5.110 5.000 5.030 1,744,807 -0.11(-2.14%)
Dec 19, 2022 5.060 5.165 5.010 5.140 1,848,574 +0.10(+1.98%)
Dec 16, 2022 5.030 5.150 5.000 5.040 4,560,798 -0.05(-0.98%)
Dec 15, 2022 5.350 5.430 5.060 5.090 1,921,178 -0.35(-6.43%)
Dec 14, 2022 5.380 5.500 5.320 5.440 1,986,739 +0.11(+2.06%)
Dec 13, 2022 5.670 5.710 5.285 5.330 2,588,141 -0.13(-2.38%)
Dec 12, 2022 5.680 5.680 5.380 5.460 2,825,463 -0.17(-3.02%)
Dec 09, 2022 5.910 6.050 5.620 5.630 2,369,858 -0.39(-6.48%)
Dec 08, 2022 5.960 6.325 5.960 6.020 2,618,913 +0.13(+2.21%)
Dec 07, 2022 5.720 6.040 5.650 5.890 2,399,014 +0.12(+2.08%)
Dec 06, 2022 5.440 5.775 5.380 5.770 3,176,127 +0.39(+7.25%)
Dec 05, 2022 5.610 5.620 5.325 5.380 2,836,516 -0.24(-4.27%)
Dec 02, 2022 5.480 5.650 5.360 5.620 2,900,146 +0.07(+1.26%)
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.