Advertisement
Advertisement
Chico's FAS, Inc. (CHS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.04-0.10 (-1.95%)
As of 11:27AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2021 | 5.17 | 5.12 | 4.90 | 5.04 | 5.04 | 393,970 |
| Oct 21, 2021 | 5.05 | 5.23 | 5.04 | 5.14 | 5.14 | 806,700 |
| Oct 20, 2021 | 5.14 | 5.26 | 5.08 | 5.08 | 5.08 | 1,223,400 |
| Oct 19, 2021 | 5.31 | 5.39 | 5.06 | 5.18 | 5.18 | 1,684,100 |
| Oct 18, 2021 | 4.95 | 5.31 | 4.93 | 5.30 | 5.30 | 2,714,400 |
| Oct 15, 2021 | 5.00 | 5.24 | 4.95 | 4.97 | 4.97 | 2,547,000 |
| Oct 14, 2021 | 4.73 | 4.86 | 4.67 | 4.85 | 4.85 | 1,537,700 |
| Oct 13, 2021 | 4.56 | 4.69 | 4.53 | 4.64 | 4.64 | 1,114,700 |
| Oct 12, 2021 | 4.42 | 4.62 | 4.34 | 4.57 | 4.57 | 1,513,800 |
| Oct 11, 2021 | 4.50 | 4.55 | 4.36 | 4.38 | 4.38 | 1,560,500 |
| Oct 08, 2021 | 4.67 | 4.73 | 4.46 | 4.49 | 4.49 | 959,700 |
| Oct 07, 2021 | 4.48 | 4.67 | 4.43 | 4.63 | 4.63 | 1,651,900 |
| Oct 06, 2021 | 4.52 | 4.60 | 4.34 | 4.40 | 4.40 | 1,561,900 |
| Oct 05, 2021 | 4.73 | 4.81 | 4.53 | 4.60 | 4.60 | 1,396,100 |
| Oct 04, 2021 | 4.76 | 4.91 | 4.66 | 4.67 | 4.67 | 1,718,100 |
| Oct 01, 2021 | 4.55 | 4.85 | 4.46 | 4.80 | 4.80 | 2,148,700 |
| Sep 30, 2021 | 4.86 | 4.90 | 4.46 | 4.49 | 4.49 | 3,312,800 |
| Sep 29, 2021 | 4.99 | 5.05 | 4.85 | 4.96 | 4.96 | 970,800 |
| Sep 28, 2021 | 5.00 | 5.07 | 4.83 | 4.91 | 4.91 | 1,684,900 |
| Sep 27, 2021 | 4.90 | 5.08 | 4.84 | 5.01 | 5.01 | 1,380,900 |
| Sep 24, 2021 | 4.82 | 4.95 | 4.71 | 4.89 | 4.89 | 1,652,800 |
| Sep 23, 2021 | 4.92 | 5.08 | 4.90 | 4.94 | 4.94 | 1,643,800 |
| Sep 22, 2021 | 4.69 | 4.89 | 4.69 | 4.83 | 4.83 | 970,600 |
| Sep 21, 2021 | 4.79 | 4.87 | 4.62 | 4.71 | 4.71 | 1,286,500 |
| Sep 20, 2021 | 4.55 | 4.77 | 4.48 | 4.76 | 4.76 | 1,761,400 |
| Sep 17, 2021 | 4.65 | 4.88 | 4.63 | 4.71 | 4.71 | 5,914,400 |
| Sep 16, 2021 | 4.61 | 4.75 | 4.61 | 4.64 | 4.64 | 1,124,100 |
| Sep 15, 2021 | 4.55 | 4.74 | 4.54 | 4.63 | 4.63 | 1,443,200 |
| Sep 14, 2021 | 4.68 | 4.74 | 4.46 | 4.54 | 4.54 | 1,217,100 |
| Sep 13, 2021 | 4.69 | 4.76 | 4.46 | 4.66 | 4.66 | 1,652,300 |
| Sep 10, 2021 | 4.86 | 4.87 | 4.60 | 4.62 | 4.62 | 1,735,000 |
| Sep 09, 2021 | 4.76 | 4.92 | 4.73 | 4.82 | 4.82 | 1,744,600 |
| Sep 08, 2021 | 4.78 | 4.95 | 4.66 | 4.75 | 4.75 | 2,452,500 |
| Sep 07, 2021 | 4.92 | 4.98 | 4.79 | 4.81 | 4.81 | 1,702,500 |
| Sep 03, 2021 | 4.99 | 5.08 | 4.87 | 4.93 | 4.93 | 1,780,900 |
| Sep 02, 2021 | 5.12 | 5.14 | 4.95 | 4.99 | 4.99 | 2,049,000 |
| Sep 01, 2021 | 5.21 | 5.29 | 5.03 | 5.12 | 5.12 | 3,388,900 |
| Aug 31, 2021 | 5.51 | 5.68 | 4.82 | 5.17 | 5.17 | 8,959,400 |
| Aug 30, 2021 | 5.96 | 5.97 | 5.73 | 5.84 | 5.84 | 1,986,000 |
| Aug 27, 2021 | 6.01 | 6.09 | 5.92 | 5.95 | 5.95 | 1,495,300 |
| Aug 26, 2021 | 6.22 | 6.30 | 5.92 | 5.95 | 5.95 | 2,155,500 |
| Aug 25, 2021 | 6.65 | 6.67 | 6.28 | 6.37 | 6.37 | 1,668,900 |
| Aug 24, 2021 | 6.25 | 6.78 | 6.13 | 6.58 | 6.58 | 2,469,200 |
| Aug 23, 2021 | 6.28 | 6.36 | 5.94 | 6.23 | 6.23 | 1,449,800 |
| Aug 20, 2021 | 5.80 | 6.29 | 5.80 | 6.18 | 6.18 | 1,844,200 |
| Aug 19, 2021 | 5.67 | 5.92 | 5.64 | 5.84 | 5.84 | 1,538,300 |
| Aug 18, 2021 | 5.70 | 6.04 | 5.62 | 5.83 | 5.83 | 1,709,400 |
| Aug 17, 2021 | 5.95 | 5.99 | 5.66 | 5.71 | 5.71 | 2,040,000 |
| Aug 16, 2021 | 6.03 | 6.15 | 5.80 | 6.06 | 6.06 | 1,357,100 |
| Aug 13, 2021 | 6.32 | 6.35 | 6.06 | 6.12 | 6.12 | 1,505,000 |
| Aug 12, 2021 | 6.41 | 6.48 | 6.06 | 6.28 | 6.28 | 1,030,100 |
| Aug 11, 2021 | 6.52 | 6.54 | 6.17 | 6.38 | 6.38 | 1,175,300 |
| Aug 10, 2021 | 6.11 | 6.70 | 6.05 | 6.56 | 6.56 | 2,768,700 |
| Aug 09, 2021 | 6.22 | 6.22 | 6.01 | 6.11 | 6.11 | 1,270,700 |
| Aug 06, 2021 | 5.98 | 6.29 | 5.88 | 6.27 | 6.27 | 1,367,500 |
| Aug 05, 2021 | 5.77 | 5.95 | 5.72 | 5.87 | 5.87 | 887,000 |
| Aug 04, 2021 | 6.12 | 6.24 | 5.73 | 5.76 | 5.76 | 1,759,200 |
| Aug 03, 2021 | 6.42 | 6.44 | 5.88 | 6.24 | 6.24 | 1,799,600 |
| Aug 02, 2021 | 6.21 | 6.46 | 6.13 | 6.38 | 6.38 | 1,793,800 |
| Jul 30, 2021 | 6.27 | 6.37 | 6.06 | 6.18 | 6.18 | 1,035,100 |
| Jul 29, 2021 | 6.14 | 6.46 | 6.05 | 6.34 | 6.34 | 1,347,800 |
| Jul 28, 2021 | 6.06 | 6.23 | 5.83 | 6.04 | 6.04 | 1,436,100 |
| Jul 27, 2021 | 6.35 | 6.39 | 5.83 | 6.00 | 6.00 | 1,404,000 |
| Jul 26, 2021 | 6.02 | 6.47 | 6.02 | 6.39 | 6.39 | 1,762,700 |
| Jul 23, 2021 | 5.90 | 6.05 | 5.77 | 5.98 | 5.98 | 1,058,000 |
| Jul 22, 2021 | 6.18 | 6.18 | 5.82 | 5.89 | 5.89 | 1,250,500 |
| Jul 21, 2021 | 6.04 | 6.28 | 6.04 | 6.13 | 6.13 | 1,471,600 |
| Jul 20, 2021 | 5.55 | 6.12 | 5.46 | 5.97 | 5.97 | 2,254,800 |
| Jul 19, 2021 | 5.56 | 5.87 | 5.43 | 5.58 | 5.58 | 2,425,300 |
| Jul 16, 2021 | 6.11 | 6.24 | 5.77 | 5.85 | 5.85 | 1,435,000 |
| Jul 15, 2021 | 6.20 | 6.45 | 6.00 | 6.08 | 6.08 | 1,736,900 |
| Jul 14, 2021 | 6.47 | 6.64 | 6.26 | 6.26 | 6.26 | 2,024,100 |
| Jul 13, 2021 | 6.76 | 6.86 | 6.37 | 6.38 | 6.38 | 1,496,400 |
| Jul 12, 2021 | 6.97 | 7.03 | 6.55 | 6.88 | 6.88 | 1,256,200 |
| Jul 09, 2021 | 6.36 | 7.05 | 6.36 | 6.97 | 6.97 | 2,436,700 |
| Jul 08, 2021 | 5.91 | 6.34 | 5.78 | 6.17 | 6.17 | 1,718,800 |
| Jul 07, 2021 | 6.35 | 6.69 | 6.13 | 6.21 | 6.21 | 1,797,600 |
| Jul 06, 2021 | 6.56 | 6.57 | 6.28 | 6.40 | 6.40 | 1,445,400 |
| Jul 02, 2021 | 6.66 | 6.73 | 6.49 | 6.63 | 6.63 | 1,130,500 |
| Jul 01, 2021 | 6.66 | 6.78 | 6.49 | 6.66 | 6.66 | 1,483,400 |
| Jun 30, 2021 | 6.25 | 6.82 | 6.11 | 6.58 | 6.58 | 2,670,300 |
| Jun 29, 2021 | 6.62 | 6.74 | 6.26 | 6.28 | 6.28 | 2,506,100 |
| Jun 28, 2021 | 6.92 | 7.06 | 6.36 | 6.53 | 6.53 | 2,903,600 |
| Jun 25, 2021 | 6.47 | 7.29 | 6.38 | 6.93 | 6.93 | 6,877,500 |
| Jun 24, 2021 | 6.02 | 6.35 | 5.84 | 6.29 | 6.29 | 1,936,500 |
| Jun 23, 2021 | 5.66 | 6.05 | 5.62 | 5.95 | 5.95 | 1,772,600 |
| Jun 22, 2021 | 5.39 | 5.62 | 5.31 | 5.60 | 5.60 | 1,498,300 |
| Jun 21, 2021 | 5.06 | 5.58 | 5.06 | 5.45 | 5.45 | 1,804,600 |
| Jun 18, 2021 | 5.12 | 5.34 | 4.99 | 5.08 | 5.08 | 4,891,200 |
| Jun 17, 2021 | 5.50 | 5.54 | 5.06 | 5.16 | 5.16 | 2,565,300 |
| Jun 16, 2021 | 5.21 | 5.55 | 5.15 | 5.52 | 5.52 | 1,811,700 |
| Jun 15, 2021 | 5.59 | 5.60 | 5.16 | 5.29 | 5.29 | 2,513,900 |
| Jun 14, 2021 | 5.72 | 5.85 | 5.38 | 5.53 | 5.53 | 2,206,700 |
| Jun 11, 2021 | 5.36 | 5.78 | 5.31 | 5.75 | 5.75 | 1,646,400 |
| Jun 10, 2021 | 5.62 | 5.78 | 5.32 | 5.36 | 5.36 | 2,663,100 |
| Jun 09, 2021 | 6.25 | 6.29 | 5.57 | 5.61 | 5.61 | 3,594,300 |
| Jun 08, 2021 | 6.17 | 6.48 | 5.60 | 6.30 | 6.30 | 3,629,300 |
| Jun 07, 2021 | 5.48 | 6.08 | 5.46 | 5.75 | 5.75 | 3,116,200 |
| Jun 04, 2021 | 5.45 | 5.62 | 5.29 | 5.38 | 5.38 | 1,216,600 |
| Jun 03, 2021 | 5.38 | 5.72 | 5.22 | 5.40 | 5.40 | 2,547,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Verizon Media. All rights reserved.
