Dark

CHS
Chicos FAS, Inc.
stock NYSE

Inactive

Jan 4, 2024

7.59USD-0.132%(-0.01)7,324,122

Pre-market

0.00USD-100.000%(-7.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-04	7.6000	7.6000	7.5900	7.5900	-0.132%	7,324,122	0.000%
2024-01-03	7.5900	7.6000	7.5900	7.6000	+0.132%	3,024,447	-0.132%
2024-01-02	7.5900	7.6000	7.5800	7.5900	+0.132%	5,395,534	0.000%
2023-12-29	7.5900	7.6000	7.5800	7.5800	0.000%	1,802,193	+0.132%
2023-12-28	7.5700	7.5900	7.5700	7.5800	0.000%	1,255,358	+0.132%
2023-12-27	7.5700	7.5900	7.5700	7.5800	0.000%	1,231,233	+0.132%
2023-12-26	7.5700	7.5900	7.5700	7.5800	+0.132%	1,723,095	+0.132%
2023-12-22	7.5700	7.5900	7.5700	7.5700	0.000%	1,629,284	+0.264%
2023-12-21	7.5800	7.5800	7.5600	7.5700	+0.132%	1,982,515	+0.264%
2023-12-20	7.5600	7.5800	7.5600	7.5600	0.000%	1,848,298	+0.397%
2023-12-19	7.5700	7.5800	7.5600	7.5600	0.000%	1,723,239	+0.397%
2023-12-18	7.5600	7.5800	7.5500	7.5600	+0.532%	2,225,361	+0.397%
2023-12-15	7.5700	7.5800	7.5000	7.5200	-0.529%	26,574,652	+0.931%
2023-12-14	7.5900	7.5900	7.5600	7.5600	-0.264%	5,179,732	+0.397%
2023-12-13	7.5600	7.5800	7.5500	7.5800	+0.397%	4,591,884	+0.132%
2023-12-12	7.5600	7.5800	7.5400	7.5500	0.000%	4,000,468	+0.530%
2023-12-11	7.5500	7.5650	7.5500	7.5500	-0.132%	2,631,365	+0.530%
2023-12-08	7.5600	7.5700	7.5500	7.5600	+0.132%	2,037,853	+0.397%
2023-12-07	7.5400	7.5600	7.5400	7.5500	0.000%	1,905,501	+0.530%
2023-12-06	7.5691	7.5700	7.5400	7.5500	0.000%	3,045,397	+0.530%
2023-12-05	7.5600	7.5700	7.5400	7.5500	0.000%	4,790,165	+0.530%
2023-12-04	7.5500	7.5600	7.5400	7.5500	+0.133%	1,716,878	+0.530%
2023-12-01	7.5300	7.5500	7.5300	7.5400	0.000%	3,606,332	+0.663%
2023-11-30	7.5400	7.5500	7.5300	7.5400	+0.133%	1,638,163	+0.663%
2023-11-29	7.5500	7.5600	7.5100	7.5300	+0.266%	4,423,973	+0.797%
2023-11-28	7.5100	7.5300	7.5100	7.5100	0.000%	6,646,462	+1.065%
2023-11-27	7.5300	7.5300	7.5100	7.5100	-0.133%	2,847,521	+1.065%
2023-11-24	7.5200	7.5300	7.5100	7.5200	0.000%	875,833	+0.931%
2023-11-22	7.5300	7.5300	7.5100	7.5200	0.000%	1,576,492	+0.931%
2023-11-21	7.5000	7.5300	7.5000	7.5200	+0.133%	1,750,794	+0.931%
2023-11-20	7.5100	7.5200	7.5000	7.5100	-0.133%	1,910,158	+1.065%
2023-11-17	7.4900	7.5200	7.4900	7.5200	+0.804%	5,010,876	+0.931%
2023-11-16	7.4800	7.4900	7.4450	7.4600	-0.267%	3,506,455	+1.743%
2023-11-15	7.5100	7.5400	7.4800	7.4800	-0.267%	2,110,855	+1.471%
2023-11-14	7.5000	7.5200	7.4800	7.5000	+0.267%	1,456,297	+1.200%
2023-11-13	7.4900	7.5100	7.4450	7.4800	-0.267%	1,972,733	+1.471%
2023-11-10	7.4900	7.5000	7.4800	7.5000	+0.134%	1,720,776	+1.200%
2023-11-09	7.5100	7.5100	7.4900	7.4900	-0.133%	1,252,452	+1.335%
2023-11-08	7.5100	7.5200	7.4900	7.5000	-0.133%	1,648,333	+1.200%
2023-11-07	7.4900	7.5200	7.4900	7.5100	+0.267%	1,259,503	+1.065%
2023-11-06	7.5000	7.5100	7.4900	7.4900	0.000%	1,527,820	+1.335%
2023-11-03	7.5200	7.5300	7.4805	7.4900	-0.399%	1,411,437	+1.335%
2023-11-02	7.4800	7.5200	7.4700	7.5200	+0.535%	2,156,132	+0.931%
2023-11-01	7.4900	7.4900	7.4700	7.4800	0.000%	1,777,486	+1.471%
2023-10-31	7.5000	7.5000	7.4800	7.4800	0.000%	1,119,754	+1.471%
2023-10-30	7.4900	7.5000	7.4700	7.4800	-0.134%	1,695,551	+1.471%
2023-10-27	7.4800	7.4900	7.4700	7.4900	+0.268%	1,076,240	+1.335%
2023-10-26	7.4800	7.5000	7.4700	7.4700	0.000%	932,426	+1.606%
2023-10-25	7.4900	7.5000	7.4700	7.4700	-0.134%	1,624,115	+1.606%
2023-10-24	7.4800	7.5200	7.4800	7.4800	0.000%	1,670,781	+1.471%
2023-10-23	7.4800	7.5000	7.4700	7.4800	-0.134%	1,546,544	+1.471%
2023-10-20	7.4900	7.5000	7.4700	7.4900	0.000%	3,372,905	+1.335%
2023-10-19	7.4800	7.5000	7.4700	7.4900	-0.133%	2,162,802	+1.335%
2023-10-18	7.5000	7.5000	7.4700	7.5000	+0.267%	2,089,272	+1.200%
2023-10-17	7.4900	7.5300	7.4700	7.4800	+0.134%	2,655,808	+1.471%
2023-10-16	7.4800	7.5000	7.4700	7.4700	0.000%	1,305,836	+1.606%
2023-10-13	7.4700	7.4900	7.4600	7.4700	+0.268%	2,893,623	+1.606%
2023-10-12	7.4800	7.4900	7.4500	7.4500	-0.134%	3,776,273	+1.879%
2023-10-11	7.4800	7.5000	7.4600	7.4600	-0.401%	2,385,321	+1.743%
2023-10-10	7.4600	7.5000	7.4600	7.4900	+0.402%	2,696,744	+1.335%
2023-10-09	7.4300	7.5000	7.4300	7.4600	+0.269%	4,043,971	+1.743%
2023-10-06	7.4600	7.4700	7.4300	7.4400	-0.268%	5,797,727	+2.016%
2023-10-05	7.4800	7.4900	7.4500	7.4600	-0.134%	3,876,363	+1.743%
2023-10-04	7.4800	7.5000	7.4600	7.4700	-0.400%	4,032,339	+1.606%
2023-10-03	7.4700	7.5000	7.4400	7.5000	+0.402%	6,677,527	+1.200%
2023-10-02	7.4600	7.5000	7.4500	7.4700	-0.134%	6,997,251	+1.606%
2023-09-29	7.5200	7.5200	7.4700	7.4800	-0.532%	8,958,963	+1.471%
2023-09-28	7.4700	7.5200	7.4400	7.5200	+63.124%	54,035,459	+0.931%
2023-09-27	4.6200	4.6500	4.5500	4.6100	+0.217%	1,033,534	+64.642%
2023-09-26	4.5500	4.7200	4.5499	4.6000	-0.217%	1,633,020	+65.000%
2023-09-25	4.3800	4.6400	4.3720	4.6100	+4.535%	1,918,574	+64.642%
2023-09-22	4.5800	4.6100	4.3900	4.4100	-3.501%	1,275,686	+72.109%
2023-09-21	4.4700	4.5900	4.4400	4.5700	+1.782%	1,232,562	+66.083%
2023-09-20	4.5500	4.6200	4.4700	4.4900	-1.101%	1,298,119	+69.042%
2023-09-19	4.5000	4.5900	4.4700	4.5400	+0.889%	2,574,066	+67.181%
2023-09-18	4.5800	4.6100	4.4500	4.5000	-1.961%	2,298,521	+68.667%
2023-09-15	4.5300	4.6100	4.5000	4.5900	+0.658%	4,613,521	+65.359%
2023-09-14	4.4900	4.6000	4.4700	4.5600	+2.242%	1,710,559	+66.447%
2023-09-13	4.5500	4.6000	4.4500	4.4600	-0.668%	1,975,167	+70.179%
2023-09-12	4.5200	4.7150	4.4800	4.4900	-0.883%	1,539,222	+69.042%
2023-09-11	4.6000	4.6300	4.4800	4.5300	-0.220%	1,731,456	+67.550%
2023-09-08	4.6400	4.7250	4.5150	4.5400	-1.732%	2,960,830	+67.181%
2023-09-07	4.7100	4.7550	4.6000	4.6200	-2.737%	2,067,497	+64.286%
2023-09-06	4.7500	4.8400	4.6650	4.7500	+0.211%	1,789,397	+59.789%
2023-09-05	4.9600	4.9700	4.7300	4.7400	-5.952%	2,596,265	+60.127%
2023-09-01	5.1200	5.1700	4.9200	5.0400	-1.754%	2,821,579	+50.595%
2023-08-31	5.0900	5.2500	5.0600	5.1300	+1.183%	2,911,814	+47.953%
2023-08-30	5.1500	5.2800	5.0700	5.0700	-2.124%	2,330,874	+49.704%
2023-08-29	5.2600	5.7400	5.1350	5.1800	+1.172%	3,809,836	+46.525%
2023-08-28	5.2100	5.2700	5.0600	5.1200	-1.538%	3,585,370	+48.242%
2023-08-25	5.1500	5.2700	5.0500	5.2000	+1.365%	2,501,686	+45.962%
2023-08-24	5.2200	5.2900	5.1000	5.1300	-2.471%	1,888,973	+47.953%
2023-08-23	5.1200	5.3300	4.9700	5.2600	+1.741%	2,129,469	+44.297%
2023-08-22	5.1300	5.1800	4.9700	5.1700	-1.147%	3,322,944	+46.809%
2023-08-21	5.2900	5.3500	5.1750	5.2300	-1.507%	1,438,439	+45.124%
2023-08-18	5.0700	5.3100	5.0700	5.3100	+4.118%	1,599,288	+42.938%
2023-08-17	5.1500	5.2650	5.0900	5.1000	0.000%	1,049,265	+48.824%
2023-08-16	5.2800	5.5300	5.1000	5.1000	-3.592%	2,078,567	+48.824%
2023-08-15	5.5000	5.5100	5.2450	5.2900	-4.167%	1,301,095	+43.478%
2023-08-14	5.7700	5.7900	5.5200	5.5200	-4.663%	2,607,576	+37.500%
2023-08-11	5.8100	5.9100	5.7800	5.7900	-0.856%	741,218	+31.088%
2023-08-10	5.8800	5.9600	5.7800	5.8400	+0.344%	1,161,859	+29.966%
2023-08-09	5.9300	5.9450	5.7800	5.8200	-1.523%	1,018,636	+30.412%
2023-08-08	5.9400	5.9600	5.8300	5.9100	-1.827%	1,065,430	+28.426%
2023-08-07	6.0800	6.1300	6.0100	6.0200	-0.824%	775,654	+26.080%
2023-08-04	6.1200	6.1700	6.0400	6.0700	0.000%	906,611	+25.041%
2023-08-03	6.0000	6.1100	5.9400	6.0700	+1.167%	897,931	+25.041%
2023-08-02	6.1200	6.2000	5.9800	6.0000	-3.069%	1,137,913	+26.500%
2023-08-01	6.0400	6.2000	5.9900	6.1900	+1.475%	1,013,377	+22.617%
2023-07-31	5.9800	6.1200	5.9200	6.1000	+2.349%	1,281,825	+24.426%
2023-07-28	5.9200	6.0000	5.9000	5.9600	+1.188%	767,198	+27.349%
2023-07-27	5.9800	6.0200	5.8600	5.8900	-1.340%	996,404	+28.862%
2023-07-26	5.8100	6.0100	5.8100	5.9700	+2.401%	1,213,674	+27.136%
2023-07-25	5.7800	5.8700	5.6750	5.8300	-0.342%	754,124	+30.189%
2023-07-24	5.6700	5.8600	5.6400	5.8500	+2.993%	778,504	+29.744%
2023-07-21	5.7800	5.8050	5.6600	5.6800	-0.873%	1,187,108	+33.627%
2023-07-20	5.6100	5.7550	5.5500	5.7300	+2.139%	996,388	+32.461%
2023-07-19	5.6800	5.7700	5.5900	5.6100	-1.058%	1,563,445	+35.294%
2023-07-18	5.6100	5.8000	5.6100	5.6700	+0.890%	698,049	+33.862%
2023-07-17	5.6300	5.6900	5.5800	5.6200	-1.230%	841,968	+35.053%
2023-07-14	5.6300	5.7000	5.5500	5.6900	+1.066%	1,129,821	+33.392%
2023-07-13	5.6600	5.7500	5.6100	5.6300	-0.354%	1,161,409	+34.813%
2023-07-12	5.9400	6.0000	5.6400	5.6500	-3.087%	1,610,770	+34.336%
2023-07-11	5.6100	5.8600	5.5900	5.8300	+4.107%	1,458,270	+30.189%
2023-07-10	5.4900	5.6500	5.4700	5.6000	+1.449%	981,170	+35.536%
2023-07-07	5.4100	5.5600	5.4000	5.5200	+2.222%	1,298,064	+37.500%
2023-07-06	5.4500	5.4600	5.3200	5.4000	-1.460%	968,700	+40.556%
2023-07-05	5.5200	5.5500	5.3900	5.4800	-1.616%	1,026,483	+38.504%
2023-07-03	5.3700	5.6000	5.3300	5.5700	+4.112%	886,857	+36.266%
2023-06-30	5.4900	5.4900	5.3000	5.3500	-2.194%	1,200,166	+41.869%
2023-06-29	5.4000	5.5400	5.3800	5.4700	+1.673%	1,461,455	+38.757%
2023-06-28	5.4300	5.4900	5.2950	5.3800	-0.555%	1,124,903	+41.078%
2023-06-27	5.2900	5.5350	5.2900	5.4100	+2.462%	1,656,747	+40.296%
2023-06-26	5.3600	5.4600	5.1901	5.2800	-0.752%	1,874,398	+43.750%
2023-06-23	5.2200	5.4400	5.2000	5.3200	+0.377%	7,084,952	+42.669%
2023-06-22	5.2700	5.3400	5.2050	5.3000	+0.379%	1,701,322	+43.208%
2023-06-21	5.1600	5.3800	5.1450	5.2800	+1.931%	1,495,599	+43.750%
2023-06-20	5.1500	5.2450	5.0900	5.1800	+0.388%	1,544,045	+46.525%
2023-06-16	5.3200	5.3200	5.1100	5.1600	-2.087%	5,143,317	+47.093%
2023-06-15	5.2200	5.3000	5.1200	5.2700	+0.958%	1,698,404	+44.023%
2023-06-14	5.5800	5.5800	5.1950	5.2200	-5.606%	2,471,169	+45.402%
2023-06-13	5.6300	5.6800	5.4425	5.5300	-2.641%	2,532,471	+37.251%
2023-06-12	5.6600	5.7900	5.6100	5.6800	-0.176%	1,200,568	+33.627%
2023-06-09	5.7400	5.8400	5.6050	5.6900	+0.176%	1,576,289	+33.392%
2023-06-08	5.6100	5.7500	5.5600	5.6800	+0.888%	1,643,660	+33.627%
2023-06-07	5.4600	5.6700	5.2300	5.6300	+4.067%	2,285,519	+34.813%
2023-06-06	4.7100	5.4200	4.7100	5.4100	+10.634%	3,373,256	+40.296%
2023-06-05	5.0100	5.0700	4.8300	4.8900	-4.305%	2,019,222	+55.215%
2023-06-02	4.5700	5.1600	4.5600	5.1100	+13.304%	3,632,539	+48.532%
2023-06-01	4.5400	4.7050	4.4000	4.5100	-0.661%	3,260,407	+68.293%
2023-05-31	5.1200	5.2500	4.3400	4.5400	-12.016%	5,979,493	+67.181%
2023-05-30	5.2100	5.2500	5.0950	5.1600	-0.769%	2,183,220	+47.093%
2023-05-26	5.1700	5.3600	5.1100	5.2000	+0.580%	2,145,899	+45.962%
2023-05-25	5.2100	5.2300	5.0100	5.1700	-1.711%	2,111,312	+46.809%
2023-05-24	5.2700	5.3500	5.1650	5.2600	+2.136%	1,949,557	+44.297%
2023-05-23	5.0100	5.2300	4.9100	5.1500	+3.000%	1,391,699	+47.379%
2023-05-22	4.9500	5.0300	4.9150	5.0000	+2.041%	1,869,626	+51.800%
2023-05-19	5.1600	5.1600	4.8500	4.9000	-5.222%	2,305,387	+54.898%
2023-05-18	5.1800	5.2200	5.0800	5.1700	-0.385%	1,370,213	+46.809%
2023-05-17	5.0000	5.2400	4.9900	5.1900	+3.800%	1,792,274	+46.243%
2023-05-16	5.0200	5.0800	4.9950	5.0000	-1.575%	1,104,638	+51.800%
2023-05-15	5.0600	5.1700	5.0400	5.0800	+0.395%	1,243,795	+49.409%
2023-05-12	5.0900	5.1200	4.9950	5.0600	-0.589%	1,038,712	+50.000%
2023-05-11	4.9200	5.1500	4.9200	5.0900	+3.455%	1,625,838	+49.116%
2023-05-10	5.1600	5.1800	4.9100	4.9200	-2.767%	1,899,992	+54.268%
2023-05-09	5.0800	5.1050	4.9950	5.0600	-0.978%	800,782	+50.000%
2023-05-08	5.1200	5.1500	5.0250	5.1100	+0.789%	846,027	+48.532%
2023-05-05	4.9700	5.1200	4.9700	5.0700	+3.259%	1,356,483	+49.704%
2023-05-04	4.9700	5.0300	4.8500	4.9100	-1.008%	1,514,864	+54.582%
2023-05-03	5.1900	5.1900	4.9300	4.9600	-3.876%	2,298,890	+53.024%
2023-05-02	5.0900	5.2800	5.0100	5.1600	+0.389%	1,892,446	+47.093%
2023-05-01	5.0200	5.1950	5.0000	5.1400	+1.984%	1,302,310	+47.665%
2023-04-28	4.9800	5.1400	4.9800	5.0400	+0.199%	1,333,256	+50.595%
2023-04-27	5.1000	5.1400	4.9600	5.0300	-1.566%	1,541,747	+50.895%
2023-04-26	4.9800	5.1800	4.9800	5.1100	+1.793%	1,814,846	+48.532%
2023-04-25	5.3200	5.3350	5.0100	5.0200	-7.209%	2,342,845	+51.195%
2023-04-24	5.3500	5.4150	5.3100	5.4100	+0.745%	1,304,239	+40.296%
2023-04-21	5.4000	5.4350	5.3300	5.3700	-0.923%	864,302	+41.341%
2023-04-20	5.3400	5.4950	5.3200	5.4200	+0.370%	1,472,325	+40.037%
2023-04-19	5.4000	5.4450	5.3100	5.4000	-0.185%	1,182,538	+40.556%
2023-04-18	5.3400	5.4500	5.3000	5.4100	+1.311%	1,369,449	+40.296%
2023-04-17	5.3100	5.3800	5.2600	5.3400	+0.755%	1,353,177	+42.135%
2023-04-14	5.2900	5.4300	5.2200	5.3000	+1.533%	1,531,246	+43.208%
2023-04-13	5.3100	5.3400	5.2200	5.2200	-0.949%	1,914,955	+45.402%
2023-04-12	5.3700	5.4400	5.2300	5.2700	-1.311%	1,267,075	+44.023%
2023-04-11	5.4600	5.4900	5.2800	5.3400	-2.018%	1,342,626	+42.135%
2023-04-10	5.2000	5.4800	5.2000	5.4500	+5.010%	1,440,054	+39.266%
2023-04-06	5.2300	5.2800	5.1150	5.1900	-0.575%	1,527,240	+46.243%
2023-04-05	5.3200	5.3300	5.1900	5.2200	-1.695%	1,446,269	+45.402%
2023-04-04	5.6400	5.6400	5.3000	5.3100	-5.179%	1,654,770	+42.938%
2023-04-03	5.5100	5.6300	5.4300	5.6000	+1.818%	1,530,752	+35.536%
2023-03-31	5.4500	5.6200	5.4150	5.5000	+1.852%	1,797,680	+38.000%
2023-03-30	5.4700	5.5200	5.3650	5.4000	+1.695%	1,819,959	+40.556%
2023-03-29	5.3600	5.3950	5.2300	5.3100	-0.748%	1,585,649	+42.938%
2023-03-28	5.2600	5.5000	5.2500	5.3500	+1.711%	1,294,213	+41.869%
2023-03-27	5.4100	5.4100	5.1900	5.2600	-0.942%	1,293,829	+44.297%
2023-03-24	5.3700	5.4000	5.1950	5.3100	-2.569%	2,084,638	+42.938%
2023-03-23	5.5600	5.6900	5.3600	5.4500	-1.978%	2,099,037	+39.266%
2023-03-22	5.7000	5.8400	5.5600	5.5600	-4.138%	2,062,839	+36.511%
2023-03-21	5.8500	5.9750	5.7850	5.8000	+1.754%	2,326,246	+30.862%
2023-03-20	5.9600	6.1200	5.6500	5.7000	-2.564%	2,373,334	+33.158%
2023-03-17	5.9700	6.0700	5.7650	5.8500	-7.143%	5,926,366	+29.744%
2023-03-16	5.9100	6.3900	5.9050	6.3000	+4.478%	2,386,328	+20.476%
2023-03-15	5.8700	6.0400	5.8200	6.0300	-0.331%	2,590,523	+25.871%
2023-03-14	6.0200	6.1600	5.9850	6.0500	+3.242%	1,741,325	+25.455%
2023-03-13	5.8800	5.9900	5.7200	5.8600	-3.300%	2,776,218	+29.522%
2023-03-10	5.9900	6.2250	5.9400	6.0600	+0.165%	2,076,221	+25.248%
2023-03-09	5.9700	6.2200	5.9700	6.0500	+0.332%	2,425,518	+25.455%
2023-03-08	6.0800	6.0800	5.8800	6.0300	+0.333%	2,214,234	+25.871%
2023-03-07	6.1200	6.3050	5.9950	6.0100	-1.637%	1,858,597	+26.290%
2023-03-06	6.3200	6.3799	6.0650	6.1100	-3.628%	2,701,647	+24.223%
2023-03-03	6.1900	6.4000	6.1650	6.3400	+2.258%	2,471,946	+19.716%
2023-03-02	5.9300	6.2550	5.8900	6.2000	+4.027%	2,868,988	+22.419%
2023-03-01	5.6400	6.0550	5.6400	5.9600	+3.652%	3,253,012	+27.349%
2023-02-28	5.3900	6.2000	5.3900	5.7500	+16.162%	6,759,202	+32.000%
2023-02-27	5.0400	5.0950	4.9100	4.9500	-0.802%	1,859,952	+53.333%
2023-02-24	4.8500	5.0300	4.8300	4.9900	+0.605%	1,666,350	+52.104%
2023-02-23	5.0300	5.0650	4.9000	4.9600	-0.800%	2,517,437	+53.024%
2023-02-22	4.8900	5.0700	4.8850	5.0000	+2.459%	2,499,770	+51.800%
2023-02-21	5.1100	5.1800	4.8700	4.8800	-5.609%	2,535,506	+55.533%
2023-02-17	5.1400	5.2550	5.0800	5.1700	+0.388%	1,760,696	+46.809%
2023-02-16	5.0600	5.2800	5.0450	5.1500	0.000%	2,090,263	+47.379%
2023-02-15	5.0200	5.2150	4.9800	5.1500	+1.578%	1,628,084	+47.379%
2023-02-14	5.0800	5.1400	4.9750	5.0700	-0.588%	2,085,351	+49.704%
2023-02-13	5.1200	5.1300	5.0200	5.1000	-0.391%	1,791,675	+48.824%
2023-02-10	5.0900	5.1900	5.0200	5.1200	+0.392%	2,391,280	+48.242%
2023-02-09	5.3200	5.4000	5.0800	5.1000	-2.486%	1,906,634	+48.824%
2023-02-08	5.4300	5.4300	5.1900	5.2300	-4.037%	1,637,854	+45.124%
2023-02-07	5.4900	5.5000	5.3110	5.4500	-0.547%	1,919,400	+39.266%
2023-02-06	5.5800	5.6300	5.4200	5.4800	-2.491%	1,471,306	+38.504%
2023-02-03	5.5500	5.7500	5.5500	5.6200	-0.531%	1,479,058	+35.053%
2023-02-02	5.3700	5.7400	5.3700	5.6500	+6.004%	2,683,429	+34.336%
2023-02-01	5.2500	5.4100	5.1650	5.3300	+1.139%	1,594,071	+42.402%
2023-01-31	5.1000	5.2700	5.1000	5.2700	+3.945%	1,901,435	+44.023%
2023-01-30	5.1300	5.1900	5.0500	5.0700	-2.312%	1,811,437	+49.704%
2023-01-27	5.1700	5.2075	5.0400	5.1900	+0.581%	1,568,622	+46.243%
2023-01-26	5.3400	5.4500	5.0900	5.1600	-2.457%	1,963,611	+47.093%
2023-01-25	5.1300	5.4700	5.0800	5.2900	+1.731%	4,281,944	+43.478%
2023-01-24	5.1500	5.3300	5.1100	5.2000	0.000%	2,367,140	+45.962%
2023-01-23	4.8400	5.2450	4.8200	5.2000	+7.438%	3,730,964	+45.962%
2023-01-20	4.5200	4.8500	4.4900	4.8400	+7.795%	3,544,800	+56.818%
2023-01-19	4.3600	4.5600	4.3300	4.4900	+2.278%	2,491,666	+69.042%
2023-01-18	4.5700	4.7500	4.3700	4.3900	-2.444%	2,097,358	+72.893%
2023-01-17	4.6000	4.6800	4.4600	4.5000	-2.808%	2,193,378	+68.667%
2023-01-13	4.6700	4.7250	4.5700	4.6300	-2.731%	2,347,398	+63.931%
2023-01-12	4.6200	4.7600	4.5503	4.7600	+3.254%	2,159,090	+59.454%
2023-01-11	4.6800	4.7950	4.5500	4.6100	-1.073%	3,364,140	+64.642%
2023-01-10	4.8100	4.8400	4.5600	4.6600	-3.320%	3,772,425	+62.876%
2023-01-09	4.5800	5.0100	4.5500	4.8200	-8.365%	5,296,362	+57.469%
2023-01-06	4.9600	5.2999	4.9237	5.2600	+7.787%	5,486,269	+44.297%
2023-01-05	4.7900	4.9000	4.7200	4.8800	+0.619%	1,990,722	+55.533%
2023-01-04	4.9300	5.0050	4.8100	4.8500	-0.615%	1,967,754	+56.495%
2023-01-03	4.9700	5.0306	4.8150	4.8800	-0.813%	1,910,347	+55.533%
2022-12-30	4.7600	4.9300	4.7250	4.9200	+2.287%	1,779,869	+54.268%
2022-12-29	4.7200	4.8400	4.6450	4.8100	+4.565%	1,648,209	+57.796%
2022-12-28	4.7300	4.7601	4.5500	4.6000	-2.542%	1,709,342	+65.000%
2022-12-27	4.9800	4.9800	4.7100	4.7200	-5.221%	1,981,056	+60.805%
2022-12-23	4.9700	5.0200	4.9000	4.9800	+0.403%	1,332,076	+52.410%
2022-12-22	5.1100	5.1100	4.8800	4.9600	-4.247%	1,339,889	+53.024%
2022-12-21	5.1300	5.2300	5.0700	5.1800	+2.982%	1,519,144	+46.525%
2022-12-20	5.1100	5.1100	5.0000	5.0300	-2.140%	1,744,850	+50.895%
2022-12-19	5.0600	5.1650	5.0100	5.1400	+1.984%	1,848,589	+47.665%
2022-12-16	5.0300	5.1499	5.0000	5.0400	-0.982%	4,560,797	+50.595%
2022-12-15	5.3500	5.4300	5.0600	5.0900	-6.434%	1,921,238	+49.116%
2022-12-14	5.3800	5.5000	5.3200	5.4400	+2.064%	1,987,739	+39.522%
2022-12-13	5.6700	5.7101	5.2850	5.3300	-2.381%	2,588,141	+42.402%
2022-12-12	5.6800	5.6800	5.3800	5.4600	-3.020%	2,825,463	+39.011%
2022-12-09	5.9100	6.0500	5.6200	5.6300	-6.478%	2,369,858	+34.813%
2022-12-08	5.9600	6.3250	5.9600	6.0200	+2.207%	2,618,983	+26.080%
2022-12-07	5.7200	6.0400	5.6500	5.8900	+2.080%	2,399,016	+28.862%
2022-12-06	5.4400	5.7750	5.3800	5.7700	+7.249%	3,176,227	+31.542%
2022-12-05	5.6100	5.6200	5.3250	5.3800	-4.270%	2,836,516	+41.078%
2022-12-02	5.4800	5.6500	5.3600	5.6200	+1.261%	2,900,146	+35.053%
2022-12-01	5.8400	5.8800	5.5000	5.5500	-5.451%	2,416,747	+36.757%
2022-11-30	5.9100	5.9700	5.6600	5.8700	-1.178%	2,538,424	+29.302%
2022-11-29	5.9200	5.9800	5.8150	5.9400	+0.508%	1,714,565	+27.778%
2022-11-28	6.0000	6.1600	5.8925	5.9100	-2.314%	2,427,710	+28.426%
2022-11-25	6.1600	6.3500	6.0400	6.0500	-0.982%	2,346,976	+25.455%
2022-11-23	6.3500	6.4500	6.0900	6.1100	-4.531%	2,870,819	+24.223%
2022-11-22	7.2000	7.2000	6.3300	6.4000	-9.986%	2,983,178	+18.594%
2022-11-21	7.1300	7.2500	6.9900	7.1100	-0.837%	3,493,554	+6.751%
2022-11-18	7.1100	7.3050	7.0220	7.1700	+3.913%	3,172,528	+5.858%
2022-11-17	6.6000	6.9900	6.5100	6.9000	+3.293%	2,240,761	+10.000%
2022-11-16	6.6500	6.7300	6.4500	6.6800	-3.048%	2,528,923	+13.623%
2022-11-15	6.9500	7.2400	6.8300	6.8900	+1.773%	3,028,051	+10.160%
2022-11-14	6.9100	7.1100	6.7700	6.7700	-3.424%	2,818,653	+12.112%
2022-11-11	6.8500	7.0300	6.7850	7.0100	+2.485%	2,408,413	+8.274%
2022-11-10	6.3100	6.8650	6.3100	6.8400	+11.765%	2,702,517	+10.965%
2022-11-09	6.2200	6.3100	6.0600	6.1200	-2.857%	1,411,021	+24.020%
2022-11-08	6.1600	6.3500	5.9600	6.3000	+3.448%	2,469,648	+20.476%
2022-11-07	5.9100	6.1100	5.7900	6.0900	+4.103%	2,114,782	+24.631%
2022-11-04	5.8500	5.9200	5.6600	5.8500	+1.739%	1,534,960	+29.744%
2022-11-03	5.6200	5.8400	5.5345	5.7500	+1.950%	1,108,925	+32.000%
2022-11-02	5.8200	5.9300	5.6300	5.6400	-4.244%	1,087,509	+34.574%
2022-11-01	5.9500	6.0000	5.8050	5.8900	+0.170%	1,666,242	+28.862%
2022-10-31	5.9400	6.0200	5.8500	5.8800	-0.676%	1,423,462	+29.082%
2022-10-28	5.9200	5.9400	5.7000	5.9200	+1.893%	2,068,772	+28.209%
2022-10-27	5.9800	6.1050	5.8100	5.8100	-1.692%	1,702,900	+30.637%
2022-10-26	5.9900	6.0000	5.8000	5.9100	+0.340%	1,312,908	+28.426%
2022-10-25	5.5300	6.0150	5.5300	5.8900	+6.318%	1,996,606	+28.862%
2022-10-24	5.4800	5.5500	5.3342	5.5400	+0.911%	2,050,277	+37.004%
2022-10-21	5.1800	5.5100	5.1700	5.4900	+7.018%	4,470,126	+38.251%
2022-10-20	5.0500	5.2450	5.0000	5.1300	+0.984%	2,403,417	+47.953%
2022-10-19	5.1400	5.2100	4.9000	5.0800	-2.119%	1,973,506	+49.409%
2022-10-18	5.1600	5.2900	5.0350	5.1900	+2.165%	1,988,424	+46.243%
2022-10-17	5.0500	5.1100	4.9600	5.0800	+3.043%	2,614,090	+49.409%
2022-10-14	5.1000	5.1400	4.8925	4.9300	-2.569%	1,682,570	+53.955%
2022-10-13	4.8100	5.0750	4.7100	5.0600	+3.055%	1,543,973	+50.000%
2022-10-12	5.0200	5.0600	4.8900	4.9100	-1.800%	1,179,182	+54.582%
2022-10-11	5.0000	5.1500	4.8300	5.0000	+0.200%	1,555,278	+51.800%
2022-10-10	4.9200	5.0700	4.9200	4.9900	+0.808%	1,155,320	+52.104%
2022-10-07	4.9200	4.9900	4.8400	4.9500	-1.198%	1,828,164	+53.333%
2022-10-06	4.9700	5.1150	4.9700	5.0100	+0.805%	1,533,702	+51.497%
2022-10-05	4.9200	5.0000	4.8250	4.9700	-0.798%	1,810,406	+52.716%
2022-10-04	4.7900	5.0150	4.7900	5.0100	+7.511%	2,503,241	+51.497%
2022-10-03	4.9300	4.9500	4.6400	4.6600	-3.719%	2,296,392	+62.876%
2022-09-30	4.6000	4.9100	4.4300	4.8400	+4.086%	3,844,599	+56.818%
2022-09-29	4.8400	4.9200	4.6400	4.6500	-5.870%	3,206,247	+63.226%
2022-09-28	4.8600	4.9900	4.8400	4.9400	+1.230%	1,883,058	+53.644%
2022-09-27	4.6600	4.9100	4.6500	4.8800	+7.018%	2,351,901	+55.533%
2022-09-26	4.7600	4.9050	4.5600	4.5600	-5.198%	2,130,956	+66.447%
2022-09-23	4.7800	4.8700	4.7450	4.8100	-1.434%	2,236,166	+57.796%
2022-09-22	4.8700	4.9300	4.7750	4.8800	-1.215%	1,737,460	+55.533%
2022-09-21	4.9600	5.0900	4.9100	4.9400	-0.202%	1,707,214	+53.644%
2022-09-20	5.0200	5.0200	4.8500	4.9500	-3.131%	1,884,230	+53.333%
2022-09-19	4.9000	5.1200	4.9000	5.1100	+2.817%	2,756,137	+48.532%
2022-09-16	4.8900	4.9800	4.7750	4.9700	-1.193%	4,765,310	+52.716%
2022-09-15	4.9600	5.1500	4.9200	5.0300	+1.411%	2,274,308	+50.895%
2022-09-14	5.3600	5.3600	4.9000	4.9600	-6.415%	2,816,262	+53.024%
2022-09-13	5.4500	5.5150	5.2600	5.3000	-6.690%	1,941,285	+43.208%
2022-09-12	5.4900	5.7000	5.4700	5.6800	+5.576%	2,089,087	+33.627%
2022-09-09	5.3500	5.4900	5.3300	5.3800	+0.561%	2,048,177	+41.078%
2022-09-08	5.3900	5.4900	5.3100	5.3500	-3.255%	1,693,112	+41.869%
2022-09-07	5.3800	5.5700	5.3600	5.5300	+3.172%	2,511,266	+37.251%
2022-09-06	5.6000	5.6800	5.3100	5.3600	-4.114%	3,612,114	+41.604%
2022-09-02	5.5700	5.7200	5.3700	5.5900	+2.007%	3,215,054	+35.778%
2022-09-01	5.7000	5.7100	5.3700	5.4800	-3.521%	2,314,537	+38.504%
2022-08-31	6.1900	6.2900	5.6700	5.6800	-11.388%	4,622,958	+33.627%
2022-08-30	6.5100	6.5400	6.2600	6.4100	-0.774%	2,665,988	+18.409%
2022-08-29	6.3600	6.5800	6.3200	6.4600	+1.254%	1,470,309	+17.492%
2022-08-26	6.5000	6.5700	6.3100	6.3800	-2.297%	1,745,292	+18.966%
2022-08-25	6.3100	6.6800	6.2600	6.5300	+2.191%	1,614,113	+16.233%
2022-08-24	6.7900	6.8400	6.3700	6.3900	-7.525%	2,140,519	+18.779%
2022-08-23	6.7700	7.0590	6.7700	6.9100	+3.754%	1,502,380	+9.841%
2022-08-22	6.7400	6.8000	6.5812	6.6600	-2.774%	2,120,584	+13.964%
2022-08-19	6.9400	6.9700	6.7700	6.8500	-2.143%	1,938,782	+10.803%
2022-08-18	6.8000	7.1150	6.7500	7.0000	+1.892%	2,224,877	+8.429%
2022-08-17	6.9500	7.0850	6.7500	6.8700	-2.691%	2,463,361	+10.480%
2022-08-16	6.7500	7.1600	6.7450	7.0600	+4.284%	3,024,723	+7.507%
2022-08-15	6.5100	6.7700	6.4150	6.7700	+3.044%	2,108,620	+12.112%
2022-08-12	6.4300	6.5800	6.3600	6.5700	+2.177%	1,147,272	+15.525%
2022-08-11	6.3100	6.4800	6.2650	6.4300	+2.880%	1,653,973	+18.040%
2022-08-10	6.1700	6.3500	6.1600	6.2500	+4.690%	2,052,417	+21.440%
2022-08-09	6.1600	6.2100	5.9250	5.9700	-4.019%	1,914,702	+27.136%
2022-08-08	5.9100	6.3700	5.9100	6.2200	+5.245%	2,883,373	+22.026%
2022-08-05	5.6500	5.9300	5.5800	5.9100	+2.604%	2,431,722	+28.426%
2022-08-04	5.5700	5.7850	5.5250	5.7600	+3.971%	2,647,724	+31.771%
2022-08-03	5.3900	5.5700	5.3490	5.5400	+3.940%	3,502,127	+37.004%
2022-08-02	5.3700	5.4200	5.2600	5.3300	-2.022%	1,832,572	+42.402%
2022-08-01	5.0300	5.5100	4.9900	5.4400	+8.367%	3,869,346	+39.522%
2022-07-29	4.9800	5.0600	4.8700	5.0200	+0.803%	2,205,305	+51.195%
2022-07-28	5.0900	5.1900	4.9600	4.9800	-1.969%	2,325,627	+52.410%
2022-07-27	5.0600	5.1400	4.9200	5.0800	+1.397%	2,315,738	+49.409%
2022-07-26	5.2600	5.3000	5.0000	5.0100	-8.073%	2,160,160	+51.497%
2022-07-25	5.5500	5.5700	5.3900	5.4500	-1.268%	1,450,557	+39.266%
2022-07-22	5.4100	5.6200	5.3950	5.5200	+2.033%	1,293,014	+37.500%
2022-07-21	5.4400	5.5007	5.3600	5.4100	-1.457%	1,892,299	+40.296%
2022-07-20	5.4600	5.6100	5.3800	5.4900	-0.182%	2,506,863	+38.251%
2022-07-19	5.4600	5.5500	5.4050	5.5000	+2.612%	3,215,986	+38.000%
2022-07-18	5.1500	5.4700	5.1500	5.3600	+4.892%	3,400,185	+41.604%

document.getElementById("L355c5").onerror = function(){this.style.display='none';}; .dark-mode .M6HTbf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6HTbf{ color: #333333; background-color: white; border: 2px solid #333333; }CHSChicos FAS, Inc.stock NYSE

CHS
Chicos FAS, Inc.
stock NYSE