Chico's FAS, Inc. (CHS)
Jan 5, 2024 - CHS was delisted (reason: acquired by Sycamore Partners)
7.59
-0.01 (-0.13%)
Inactive · Last trade price
on Jan 4, 2024
Chico's FAS Stock Price History
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 |