Chico's FAS, Inc. (CHS)
Jan 5, 2024 - CHS was delisted (reason: acquired by Sycamore Partners)
7.59
-0.01 (-0.13%)
Last trade price
on Jan 4, 2024
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Jan 4, 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | -0.13% | 7,324,122 |
| Jan 3, 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 0.13% | 3,024,447 |
| Jan 2, 2024 | 7.59 | 7.60 | 7.58 | 7.59 | 7.59 | 0.13% | 5,395,534 |
| Dec 29, 2023 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | - | 1,802,193 |
| Dec 28, 2023 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | - | 1,255,358 |
| Dec 27, 2023 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | - | 1,229,851 |
| Dec 26, 2023 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | 0.13% | 1,723,095 |
| Dec 22, 2023 | 7.57 | 7.59 | 7.57 | 7.57 | 7.57 | - | 1,629,284 |
| Dec 21, 2023 | 7.58 | 7.58 | 7.56 | 7.57 | 7.57 | 0.13% | 1,982,515 |
| Dec 20, 2023 | 7.56 | 7.58 | 7.56 | 7.56 | 7.56 | - | 1,848,298 |
| Dec 19, 2023 | 7.57 | 7.58 | 7.56 | 7.56 | 7.56 | - | 1,721,074 |
| Dec 18, 2023 | 7.56 | 7.58 | 7.55 | 7.56 | 7.56 | 0.53% | 2,225,361 |
| Dec 15, 2023 | 7.57 | 7.58 | 7.50 | 7.52 | 7.52 | -0.53% | 26,574,652 |
| Dec 14, 2023 | 7.59 | 7.59 | 7.56 | 7.56 | 7.56 | -0.26% | 5,179,732 |
| Dec 13, 2023 | 7.56 | 7.58 | 7.55 | 7.58 | 7.58 | 0.40% | 4,591,884 |
| Dec 12, 2023 | 7.56 | 7.58 | 7.54 | 7.55 | 7.55 | - | 4,000,468 |
| Dec 11, 2023 | 7.55 | 7.57 | 7.55 | 7.55 | 7.55 | -0.13% | 2,631,365 |
| Dec 8, 2023 | 7.56 | 7.57 | 7.55 | 7.56 | 7.56 | 0.13% | 2,037,853 |
| Dec 7, 2023 | 7.54 | 7.56 | 7.54 | 7.55 | 7.55 | - | 1,905,501 |
| Dec 6, 2023 | 7.57 | 7.57 | 7.54 | 7.55 | 7.55 | - | 2,149,690 |
| Dec 5, 2023 | 7.56 | 7.57 | 7.54 | 7.55 | 7.55 | - | 4,790,165 |
| Dec 4, 2023 | 7.55 | 7.56 | 7.54 | 7.55 | 7.55 | 0.13% | 1,716,878 |
| Dec 1, 2023 | 7.53 | 7.55 | 7.53 | 7.54 | 7.54 | - | 3,606,332 |
| Nov 30, 2023 | 7.54 | 7.55 | 7.53 | 7.54 | 7.54 | 0.13% | 1,638,163 |
| Nov 29, 2023 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | 0.27% | 4,423,973 |
| Nov 28, 2023 | 7.51 | 7.53 | 7.51 | 7.51 | 7.51 | - | 6,646,462 |
| Nov 27, 2023 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | -0.13% | 2,847,521 |
| Nov 24, 2023 | 7.52 | 7.53 | 7.51 | 7.52 | 7.52 | - | 875,833 |
| Nov 22, 2023 | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | - | 1,576,492 |
| Nov 21, 2023 | 7.50 | 7.53 | 7.50 | 7.52 | 7.52 | 0.13% | 1,750,794 |
| Nov 20, 2023 | 7.51 | 7.52 | 7.50 | 7.51 | 7.51 | -0.13% | 1,910,158 |
| Nov 17, 2023 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 0.80% | 5,010,876 |
| Nov 16, 2023 | 7.48 | 7.49 | 7.45 | 7.46 | 7.46 | -0.27% | 3,506,455 |
| Nov 15, 2023 | 7.51 | 7.54 | 7.48 | 7.48 | 7.48 | -0.27% | 2,110,855 |
| Nov 14, 2023 | 7.50 | 7.52 | 7.48 | 7.50 | 7.50 | 0.27% | 1,456,297 |
| Nov 13, 2023 | 7.49 | 7.51 | 7.45 | 7.48 | 7.48 | -0.27% | 1,972,733 |
| Nov 10, 2023 | 7.49 | 7.50 | 7.48 | 7.50 | 7.50 | 0.13% | 1,720,776 |
| Nov 9, 2023 | 7.51 | 7.51 | 7.49 | 7.49 | 7.49 | -0.13% | 1,252,452 |
| Nov 8, 2023 | 7.51 | 7.52 | 7.49 | 7.50 | 7.50 | -0.13% | 1,648,333 |
| Nov 7, 2023 | 7.49 | 7.52 | 7.49 | 7.51 | 7.51 | 0.27% | 1,259,503 |
| Nov 6, 2023 | 7.50 | 7.51 | 7.49 | 7.49 | 7.49 | - | 1,527,820 |
| Nov 3, 2023 | 7.52 | 7.53 | 7.48 | 7.49 | 7.49 | -0.40% | 1,411,437 |
| Nov 2, 2023 | 7.48 | 7.52 | 7.47 | 7.52 | 7.52 | 0.53% | 2,156,132 |
| Nov 1, 2023 | 7.49 | 7.49 | 7.47 | 7.48 | 7.48 | - | 1,777,486 |
| Oct 31, 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - | 1,119,754 |
| Oct 30, 2023 | 7.49 | 7.50 | 7.47 | 7.48 | 7.48 | -0.13% | 1,695,551 |
| Oct 27, 2023 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | 0.27% | 1,076,240 |
| Oct 26, 2023 | 7.48 | 7.50 | 7.47 | 7.47 | 7.47 | - | 932,426 |
| Oct 25, 2023 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | -0.13% | 1,624,115 |
| Oct 24, 2023 | 7.48 | 7.52 | 7.48 | 7.48 | 7.48 | - | 1,670,781 |
| Oct 23, 2023 | 7.48 | 7.50 | 7.47 | 7.48 | 7.48 | -0.13% | 1,546,544 |
| Oct 20, 2023 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | - | 3,372,905 |
| Oct 19, 2023 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | -0.13% | 2,162,802 |
| Oct 18, 2023 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | 0.27% | 2,089,272 |
| Oct 17, 2023 | 7.49 | 7.53 | 7.47 | 7.48 | 7.48 | 0.13% | 2,655,808 |
| Oct 16, 2023 | 7.48 | 7.50 | 7.47 | 7.47 | 7.47 | - | 1,305,836 |
| Oct 13, 2023 | 7.47 | 7.49 | 7.46 | 7.47 | 7.47 | 0.27% | 2,893,623 |
| Oct 12, 2023 | 7.48 | 7.49 | 7.45 | 7.45 | 7.45 | -0.13% | 3,776,273 |
| Oct 11, 2023 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | -0.40% | 2,385,321 |
| Oct 10, 2023 | 7.46 | 7.50 | 7.46 | 7.49 | 7.49 | 0.40% | 2,696,744 |
| Oct 9, 2023 | 7.43 | 7.50 | 7.43 | 7.46 | 7.46 | 0.27% | 4,043,971 |
| Oct 6, 2023 | 7.46 | 7.47 | 7.43 | 7.44 | 7.44 | -0.27% | 5,797,727 |
| Oct 5, 2023 | 7.48 | 7.49 | 7.45 | 7.46 | 7.46 | -0.13% | 3,876,363 |
| Oct 4, 2023 | 7.48 | 7.50 | 7.46 | 7.47 | 7.47 | -0.40% | 4,032,339 |
| Oct 3, 2023 | 7.47 | 7.50 | 7.44 | 7.50 | 7.50 | 0.40% | 6,677,527 |
| Oct 2, 2023 | 7.46 | 7.50 | 7.45 | 7.47 | 7.47 | -0.13% | 6,997,251 |
| Sep 29, 2023 | 7.52 | 7.52 | 7.47 | 7.48 | 7.48 | -0.53% | 8,958,963 |
| Sep 28, 2023 | 7.47 | 7.52 | 7.44 | 7.52 | 7.52 | 63.12% | 53,651,557 |
| Sep 27, 2023 | 4.62 | 4.65 | 4.55 | 4.61 | 4.61 | 0.22% | 1,033,534 |