Chico's FAS Inc (CHS) Historical Stock Data
4.54 ↓0.63 (-12.19%)
As of Market Close on May 18th, 2022.
Historical Data
In the past 30 trading days, CHS is up 0.13% a day on average. There have been 16 days where Chico's FAS Inc closed green and 14 days where CHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5.05 | 4.54 | ↓$0.51 (-10.10%) | 4.46 | 5.05 | 3.17M |
| 2022-05-17 | 5.03 | 5.17 | ↑$0.14 (2.78%) | 4.94 | 5.17 | 2.02M |
| 2022-05-16 | 4.94 | 4.97 | ↑$0.03 (0.61%) | 4.89 | 5.01 | 1.33M |
| 2022-05-13 | 4.94 | 4.98 | ↑$0.04 (0.81%) | 4.93 | 5.10 | 1.40M |
| 2022-05-12 | 4.58 | 4.87 | ↑$0.29 (6.33%) | 4.53 | 4.87 | 1.95M |
| 2022-05-11 | 4.84 | 4.62 | ↓$0.22 (-4.55%) | 4.56 | 4.96 | 1.63M |
| 2022-05-10 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.61 | 4.87 | 2.16M |
| 2022-05-09 | 4.98 | 4.70 | ↓$0.28 (-5.62%) | 4.64 | 5.13 | 3.15M |
| 2022-05-06 | 5.14 | 5.08 | ↓$0.06 (-1.17%) | 4.93 | 5.16 | 2.60M |
| 2022-05-05 | 5.30 | 5.29 | ↓$0.01 (-0.19%) | 5.11 | 5.37 | 2.26M |
| 2022-05-04 | 5.33 | 5.43 | ↑$0.10 (1.88%) | 5.17 | 5.46 | 2.21M |
| 2022-05-03 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 5.20 | 5.35 | 1.22M |
| 2022-05-02 | 5.26 | 5.34 | ↑$0.08 (1.52%) | 5.13 | 5.37 | 2.71M |
| 2022-04-29 | 5.43 | 5.30 | ↓$0.13 (-2.39%) | 5.24 | 5.69 | 3.53M |
| 2022-04-28 | 5.18 | 5.31 | ↑$0.13 (2.51%) | 4.81 | 5.40 | 3.12M |
| 2022-04-27 | 5.24 | 5.12 | ↓$0.12 (-2.29%) | 5.06 | 5.38 | 2.38M |
| 2022-04-26 | 5.27 | 5.21 | ↓$0.06 (-1.14%) | 5.15 | 5.33 | 1.64M |
| 2022-04-25 | 5.05 | 5.34 | ↑$0.29 (5.74%) | 5.03 | 5.34 | 1.59M |
| 2022-04-22 | 5.32 | 5.15 | ↓$0.17 (-3.20%) | 5.14 | 5.38 | 1.77M |
| 2022-04-21 | 5.46 | 5.40 | ↓$0.06 (-1.10%) | 5.29 | 5.49 | 2.10M |
| 2022-04-20 | 5.42 | 5.40 | ↓$0.02 (-0.37%) | 5.29 | 5.49 | 1.41M |
| 2022-04-19 | 5.17 | 5.40 | ↑$0.23 (4.45%) | 5.13 | 5.45 | 1.92M |
| 2022-04-18 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 5.04 | 5.21 | 2.04M |
| 2022-04-14 | 5.10 | 5.16 | ↑$0.06 (1.18%) | 5.10 | 5.21 | 1.04M |
| 2022-04-13 | 5.05 | 5.10 | ↑$0.05 (0.99%) | 5.03 | 5.17 | 1.40M |
| 2022-04-12 | 5.08 | 5.01 | ↓$0.07 (-1.38%) | 5.00 | 5.23 | 1.90M |
| 2022-04-11 | 4.81 | 4.94 | ↑$0.13 (2.70%) | 4.81 | 5.10 | 1.85M |
| 2022-04-08 | 4.63 | 4.81 | ↑$0.18 (3.89%) | 4.63 | 4.92 | 2.58M |
| 2022-04-07 | 4.60 | 4.65 | ↑$0.05 (1.09%) | 4.46 | 4.69 | 1.68M |
| 2022-04-06 | 4.62 | 4.63 | ↑$0.01 (0.22%) | 4.49 | 4.71 | 2.48M |
Create an account or log in to view more rows.
$CHS what calls are you guys jacked to the tits on?
$CHS somebody knows something
$CHS red day ahead
$CHS back to business
$CHS Another boring day I believe
$CHS Overpower the algos!
$CHS nice
$CHS somebody knows something
$CHS Today I am most certainly smelling Green day guys