Chico's FAS Inc. Common Stockのデータ

Chico's FAS Inc. Common Stockの基本情報

名前 Chico's FAS Inc. Common Stock
ティッカー CHS
国 United States
上場年 nan
セクター Consumer Services

Chico's FAS Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.96 2.66 2.66 2.94 2450500.0 2.94
2021-02-12 2.78 2.57 2.63 2.72 1994700.0 2.72
2021-02-11 2.88 2.63 2.69 2.7 2725500.0 2.7
2021-02-10 2.8 2.51 2.62 2.66 3365600.0 2.66
2021-02-09 2.63 2.34 2.4 2.62 3055200.0 2.62
2021-02-08 2.42 2.28 2.31 2.42 2454200.0 2.42
2021-02-05 2.45 2.25 2.34 2.29 2009500.0 2.29
2021-02-04 2.33 2.15 2.22 2.32 2205500.0 2.32
2021-02-03 2.32 2.15 2.16 2.22 3144900.0 2.22
2021-02-02 2.24 2.07 2.22 2.17 2945100.0 2.17
2021-02-01 2.37 2.01 2.29 2.23 4270500.0 2.23
2021-01-29 3.09 2.21 2.54 2.21 6841000.0 2.21
2021-01-28 3.52 2.18 3.47 2.25 11923500.0 2.25
2021-01-27 3.13 2.62 3.04 2.94 9715700.0 2.94
2021-01-26 2.71 2.27 2.69 2.46 4766300.0 2.46
2021-01-25 3.25 2.33 2.38 2.68 8234100.0 2.68
2021-01-22 2.24 2.04 2.14 2.18 2157100.0 2.18
2021-01-21 2.21 2.0 2.02 2.16 1588700.0 2.16
2021-01-20 2.21 2.0 2.14 2.01 1516800.0 2.01
2021-01-19 2.14 1.87 1.96 2.1 2677700.0 2.1
2021-01-15 1.99 1.81 1.86 1.94 1968900.0 1.94
2021-01-14 1.91 1.76 1.76 1.9 2620400.0 1.9
2021-01-13 1.83 1.73 1.78 1.73 1119100.0 1.73
2021-01-12 1.84 1.72 1.74 1.79 1161500.0 1.79
2021-01-11 1.78 1.69 1.69 1.74 875300.0 1.74
2021-01-08 1.79 1.68 1.76 1.71 1287900.0 1.71
2021-01-07 1.87 1.73 1.86 1.76 1446900.0 1.76
2021-01-06 1.91 1.77 1.82 1.8 3133300.0 1.8
2021-01-05 1.81 1.65 1.65 1.79 2270600.0 1.79
2021-01-04 1.7 1.52 1.6 1.68 2499500.0 1.68
2020-12-31 1.69 1.59 1.65 1.59 1584000.0 1.59
2020-12-30 1.74 1.64 1.71 1.68 1090000.0 1.68
2020-12-29 2.1 1.65 1.91 1.7 3420400.0 1.7
2020-12-28 2.08 1.51 1.52 1.9 7423800.0 1.9
2020-12-24 1.55 1.48 1.53 1.49 524800.0 1.49
2020-12-23 1.58 1.47 1.48 1.55 1188600.0 1.55
2020-12-22 1.5 1.4 1.49 1.49 2056800.0 1.49
2020-12-21 1.53 1.43 1.46 1.49 1809000.0 1.49
2020-12-18 1.61 1.5 1.61 1.51 3560600.0 1.51
2020-12-17 1.7 1.54 1.58 1.6 3402400.0 1.6
2020-12-16 1.59 1.49 1.51 1.59 1745100.0 1.59
2020-12-15 1.53 1.38 1.46 1.51 2053200.0 1.51
2020-12-14 1.54 1.39 1.51 1.46 2457300.0 1.46
2020-12-11 1.56 1.46 1.55 1.48 1619900.0 1.48
2020-12-10 1.63 1.55 1.59 1.55 1437000.0 1.55
2020-12-09 1.67 1.58 1.65 1.6 1087800.0 1.6
2020-12-08 1.68 1.58 1.58 1.62 1496400.0 1.62
2020-12-07 1.65 1.56 1.64 1.6 1169900.0 1.6
2020-12-04 1.66 1.6 1.66 1.63 939400.0 1.63
2020-12-03 1.71 1.61 1.7 1.65 1258600.0 1.65
2020-12-02 1.7 1.55 1.58 1.7 1744800.0 1.7
2020-12-01 1.62 1.52 1.54 1.58 2521100.0 1.58
2020-11-30 1.66 1.5 1.63 1.51 1413400.0 1.51
2020-11-27 1.66 1.55 1.62 1.62 1164900.0 1.62
2020-11-25 1.69 1.59 1.64 1.62 1290200.0 1.62
2020-11-24 1.8 1.57 1.75 1.6 4936100.0 1.6
2020-11-23 1.84 1.71 1.75 1.77 2752200.0 1.77
2020-11-20 1.8 1.67 1.79 1.7 1540700.0 1.7
2020-11-19 1.84 1.68 1.77 1.8 1262300.0 1.8
2020-11-18 1.86 1.53 1.54 1.77 3543500.0 1.77
2020-11-17 1.52 1.37 1.37 1.5 1667800.0 1.5
2020-11-16 1.49 1.4 1.41 1.45 927800.0 1.45
2020-11-13 1.45 1.29 1.32 1.37 1397000.0 1.37
2020-11-12 1.36 1.29 1.34 1.31 1055300.0 1.31
2020-11-11 1.43 1.31 1.4 1.37 908900.0 1.37
2020-11-10 1.51 1.41 1.47 1.41 2369200.0 1.41
2020-11-09 1.65 1.35 1.54 1.51 4840900.0 1.51
2020-11-06 1.44 1.22 1.27 1.41 2691800.0 1.41
2020-11-05 1.29 1.22 1.23 1.27 1065000.0 1.27
2020-11-04 1.29 1.17 1.23 1.22 1154400.0 1.22
2020-11-03 1.23 1.12 1.12 1.23 1512600.0 1.23
2020-11-02 1.12 1.06 1.09 1.11 1056300.0 1.11
2020-10-30 1.14 1.02 1.05 1.07 1962800.0 1.07
2020-10-29 1.14 1.05 1.05 1.05 1294300.0 1.05
2020-10-28 1.24 1.0 1.05 1.07 3337200.0 1.07
2020-10-27 1.21 1.07 1.21 1.09 1379900.0 1.09
2020-10-26 1.22 1.15 1.18 1.19 801500.0 1.19
2020-10-23 1.21 1.13 1.2 1.2 563100.0 1.2
2020-10-22 1.2 1.14 1.14 1.17 1380700.0 1.17
2020-10-21 1.2 1.13 1.19 1.13 471500.0 1.13
2020-10-20 1.23 1.17 1.19 1.17 981200.0 1.17
2020-10-19 1.27 1.19 1.23 1.19 804500.0 1.19
2020-10-16 1.29 1.2 1.2 1.21 1104000.0 1.21
2020-10-15 1.23 1.12 1.16 1.22 1680200.0 1.22
2020-10-14 1.24 1.1 1.13 1.18 1998700.0 1.18
2020-10-13 1.16 1.1 1.14 1.12 1136100.0 1.12
2020-10-12 1.26 1.1 1.13 1.16 1947900.0 1.16
2020-10-09 1.17 1.04 1.04 1.17 2860000.0 1.17
2020-10-08 1.04 0.97 0.99 1.04 1402700.0 1.04
2020-10-07 1.0 0.94 0.96 0.98 1666800.0 0.98
2020-10-06 1.04 0.92 1.0 0.92 3280700.0 0.92
2020-10-05 1.08 0.98 1.0 0.99 1307100.0 0.99
2020-10-02 1.08 0.91 0.93 1.0 3251800.0 1.0
2020-10-01 1.0 0.94 0.97 0.97 1098200.0 0.97
2020-09-30 1.05 0.96 1.05 0.97 1458100.0 0.97
2020-09-29 1.02 0.97 1.01 0.98 1959300.0 0.98
2020-09-28 1.07 0.99 1.02 1.01 1251200.0 1.01
2020-09-25 1.04 0.97 1.04 0.99 1233400.0 0.99
2020-09-24 1.02 0.95 1.01 0.99 2687500.0 0.99
2020-09-23 1.09 1.01 1.06 1.01 2044700.0 1.01
2020-09-22 1.12 1.06 1.11 1.06 1830000.0 1.06
2020-09-21 1.16 1.1 1.13 1.1 1722900.0 1.1
2020-09-18 1.17 1.13 1.16 1.16 2671400.0 1.16
2020-09-17 1.19 1.13 1.17 1.14 1558400.0 1.14
2020-09-16 1.21 1.16 1.17 1.17 1633200.0 1.17
2020-09-15 1.18 1.13 1.17 1.16 696200.0 1.16
2020-09-14 1.19 1.14 1.15 1.16 1129200.0 1.16
2020-09-11 1.2 1.08 1.2 1.14 1506700.0 1.14
2020-09-10 1.27 1.13 1.14 1.15 1504100.0 1.15
2020-09-09 1.21 1.1 1.16 1.12 2094100.0 1.12
2020-09-08 1.24 1.11 1.21 1.11 2304700.0 1.11
2020-09-04 1.3 1.21 1.29 1.22 2182100.0 1.22
2020-09-03 1.31 1.25 1.27 1.26 1042500.0 1.26
2020-09-02 1.34 1.27 1.34 1.27 1026900.0 1.27
2020-09-01 1.34 1.27 1.3 1.3 1813000.0 1.3
2020-08-31 1.41 1.28 1.38 1.28 2499800.0 1.28
2020-08-28 1.43 1.37 1.39 1.39 819000.0 1.39
2020-08-27 1.54 1.37 1.52 1.38 2208800.0 1.38
2020-08-26 1.62 1.32 1.32 1.57 9134100.0 1.57
2020-08-25 1.37 1.28 1.35 1.28 1493800.0 1.28
2020-08-24 1.38 1.29 1.37 1.33 1770800.0 1.33
2020-08-21 1.43 1.33 1.41 1.33 1324400.0 1.33
2020-08-20 1.44 1.38 1.4 1.41 658400.0 1.41
2020-08-19 1.46 1.39 1.42 1.44 1102900.0 1.44
2020-08-18 1.55 1.41 1.53 1.42 1361000.0 1.42
2020-08-17 1.56 1.5 1.52 1.54 791700.0 1.54
2020-08-14 1.6 1.49 1.53 1.53 991900.0 1.53
2020-08-13 1.56 1.46 1.51 1.54 851000.0 1.54
2020-08-12 1.57 1.48 1.56 1.52 977600.0 1.52
2020-08-11 1.57 1.4 1.49 1.53 2671200.0 1.53
2020-08-10 1.48 1.39 1.4 1.48 2961100.0 1.48
2020-08-07 1.4 1.29 1.32 1.39 896500.0 1.39
2020-08-06 1.37 1.31 1.35 1.33 610200.0 1.33
2020-08-05 1.35 1.29 1.32 1.35 1011600.0 1.35
2020-08-04 1.31 1.25 1.27 1.31 1419200.0 1.31
2020-08-03 1.29 1.22 1.27 1.23 1407900.0 1.23
2020-07-31 1.37 1.25 1.35 1.27 1824200.0 1.27
2020-07-30 1.41 1.35 1.38 1.36 706100.0 1.36
2020-07-29 1.44 1.35 1.35 1.43 1042600.0 1.43
2020-07-28 1.4 1.34 1.38 1.34 714500.0 1.34
2020-07-27 1.4 1.31 1.34 1.39 1229700.0 1.39
2020-07-24 1.44 1.32 1.39 1.32 913600.0 1.32
2020-07-23 1.45 1.37 1.42 1.42 1273500.0 1.42
2020-07-22 1.44 1.4 1.4 1.41 548800.0 1.41
2020-07-21 1.46 1.36 1.37 1.43 1295500.0 1.43
2020-07-20 1.45 1.35 1.45 1.36 1490200.0 1.36
2020-07-17 1.57 1.45 1.55 1.45 1412800.0 1.45
2020-07-16 1.6 1.47 1.51 1.57 2346000.0 1.57
2020-07-15 1.53 1.42 1.44 1.52 3702500.0 1.52
2020-07-14 1.42 1.34 1.41 1.39 2409000.0 1.39
2020-07-13 1.45 1.31 1.34 1.42 3579900.0 1.42
2020-07-10 1.45 1.28 1.37 1.29 9159200.0 1.29
2020-07-09 1.41 1.24 1.32 1.38 4303200.0 1.38
2020-07-08 1.38 1.28 1.32 1.35 2052100.0 1.35
2020-07-07 1.36 1.23 1.32 1.33 2791800.0 1.33
2020-07-06 1.38 1.3 1.37 1.37 1429800.0 1.37
2020-07-02 1.38 1.3 1.36 1.33 1444500.0 1.33
2020-07-01 1.45 1.3 1.39 1.33 2326800.0 1.33
2020-06-30 1.4 1.31 1.37 1.38 2451500.0 1.38
2020-06-29 1.35 1.26 1.27 1.33 1828300.0 1.33
2020-06-26 1.33 1.21 1.33 1.28 9896000.0 1.28
2020-06-25 1.32 1.2 1.21 1.27 2860800.0 1.27
2020-06-24 1.37 1.23 1.33 1.25 2774700.0 1.25
2020-06-23 1.42 1.32 1.41 1.33 3535500.0 1.33
2020-06-22 1.44 1.36 1.39 1.41 2590800.0 1.41
2020-06-19 1.51 1.37 1.43 1.39 6637900.0 1.39
2020-06-18 1.46 1.35 1.37 1.39 2529900.0 1.39
2020-06-17 1.52 1.37 1.51 1.37 2894300.0 1.37
2020-06-16 1.62 1.44 1.6 1.52 3035900.0 1.52
2020-06-15 1.42 1.32 1.42 1.4 2914900.0 1.4
2020-06-12 1.5 1.35 1.44 1.49 2946000.0 1.49
2020-06-11 1.47 1.31 1.35 1.31 5193500.0 1.31
2020-06-10 1.95 1.5 1.93 1.52 5821800.0 1.52
2020-06-09 2.33 2.04 2.2 2.1 5562300.0 2.1
2020-06-08 2.48 2.14 2.26 2.4 5557700.0 2.4
2020-06-05 2.25 1.96 2.02 2.17 4855300.0 2.17
2020-06-04 1.91 1.57 1.58 1.83 4212200.0 1.83
2020-06-03 1.66 1.49 1.5 1.56 3735200.0 1.56
2020-06-02 1.5 1.41 1.45 1.46 2587600.0 1.46
2020-06-01 1.46 1.3 1.36 1.39 1495300.0 1.39
2020-05-29 1.52 1.35 1.48 1.35 2801500.0 1.35
2020-05-28 1.64 1.49 1.57 1.52 2401500.0 1.52
2020-05-27 1.54 1.38 1.5 1.51 2918400.0 1.51
2020-05-26 1.5 1.36 1.36 1.4 2427300.0 1.4
2020-05-22 1.3 1.22 1.26 1.3 1435800.0 1.3
2020-05-21 1.29 1.19 1.2 1.26 1800800.0 1.26
2020-05-20 1.23 1.16 1.21 1.21 1498100.0 1.21
2020-05-19 1.26 1.16 1.22 1.18 1600900.0 1.18
2020-05-18 1.27 1.17 1.26 1.23 2225600.0 1.23
2020-05-15 1.17 1.04 1.09 1.13 1697300.0 1.13
2020-05-14 1.16 1.02 1.09 1.08 2112900.0 1.08
2020-05-13 1.3 1.06 1.26 1.13 2161300.0 1.13
2020-05-12 1.34 1.24 1.28 1.25 1285700.0 1.25
2020-05-11 1.35 1.23 1.34 1.28 2088400.0 1.28
2020-05-08 1.39 1.21 1.23 1.37 2404800.0 1.37
2020-05-07 1.25 1.13 1.17 1.23 2135800.0 1.23
2020-05-06 1.24 1.1 1.24 1.12 4441400.0 1.12
2020-05-05 1.37 1.17 1.32 1.17 2418900.0 1.17
2020-05-04 1.41 1.27 1.33 1.27 1404000.0 1.27
2020-05-01 1.48 1.3 1.45 1.37 2085000.0 1.37
2020-04-30 1.68 1.43 1.6 1.5 3963200.0 1.5
2020-04-29 1.63 1.43 1.54 1.57 3231800.0 1.57
2020-04-28 1.7 1.39 1.41 1.42 7519700.0 1.42
2020-04-27 1.3 0.99 1.02 1.26 5804300.0 1.26
2020-04-24 1.03 0.94 1.03 0.98 2294800.0 0.98
2020-04-23 1.08 0.97 1.04 0.98 4073400.0 0.98
2020-04-22 1.22 0.99 1.11 1.03 3857800.0 1.03
2020-04-21 1.19 0.99 1.15 1.08 3878900.0 1.08
2020-04-20 1.28 1.15 1.25 1.18 2577900.0 1.18
2020-04-17 1.53 1.29 1.47 1.3 2336400.0 1.3
2020-04-16 1.47 1.32 1.47 1.35 1560500.0 1.35
2020-04-15 1.57 1.36 1.54 1.41 885400.0 1.41
2020-04-14 1.75 1.58 1.64 1.62 1458100.0 1.62
2020-04-13 1.69 1.42 1.66 1.56 2707000.0 1.56
2020-04-09 1.8 1.33 1.33 1.65 4331900.0 1.65
2020-04-08 1.38 1.24 1.28 1.32 1670200.0 1.32
2020-04-07 1.45 1.18 1.23 1.25 2843900.0 1.25
2020-04-06 1.16 1.0 1.0 1.15 1663200.0 1.15
2020-04-03 1.12 0.93 1.03 0.96 2520300.0 0.96
2020-04-02 1.13 1.0 1.1 1.01 1772300.0 1.01
2020-04-01 1.25 1.13 1.25 1.14 1673200.0 1.14
2020-03-31 1.59 1.28 1.43 1.29 2525900.0 1.29
2020-03-30 1.76 1.42 1.76 1.42 1969400.0 1.42
2020-03-27 1.85 1.63 1.82 1.73 984300.0 1.73
2020-03-26 2.08 1.8 1.9 1.88 1773400.0 1.88
2020-03-25 2.09 1.78 1.84 1.9 1784400.0 1.9
2020-03-24 1.97 1.76 1.83 1.84 1669300.0 1.84
2020-03-23 1.91 1.54 1.84 1.73 2287800.0 1.73
2020-03-20 1.91 1.66 1.74 1.85 8408900.0 1.85
2020-03-19 1.92 1.42 1.45 1.74 3159000.0 1.74
2020-03-18 1.71 1.29 1.63 1.5 2824700.0 1.5
2020-03-17 1.9 1.63 1.82 1.8 3613100.0 1.8
2020-03-16 2.03 1.79 1.96 1.8 2230200.0 1.8
2020-03-13 2.33 1.98 2.31 2.13 3320100.0 2.13
2020-03-12 2.27 2.06 2.26 2.21 4596500.0 2.12
2020-03-11 2.78 2.49 2.67 2.56 3805800.0 2.46
2020-03-10 3.23 2.63 3.18 2.78 3661700.0 2.67
2020-03-09 3.16 2.76 2.82 3.1 3298300.0 2.97
2020-03-06 3.29 3.13 3.25 3.24 3561600.0 3.11
2020-03-05 3.59 3.25 3.49 3.3 3198600.0 3.17
2020-03-04 3.69 3.47 3.62 3.62 3280200.0 3.47
2020-03-03 3.97 3.45 3.79 3.48 3849600.0 3.34
2020-03-02 4.03 3.65 4.02 3.8 4060600.0 3.65
2020-02-28 4.11 3.64 3.65 4.01 6222200.0 3.85
2020-02-27 4.0 3.45 3.99 3.65 5132200.0 3.5
2020-02-26 4.15 3.82 4.15 3.91 5627200.0 3.75
2020-02-25 4.21 3.99 4.21 4.1 4158900.0 3.93
2020-02-24 4.19 3.83 3.93 4.18 3427400.0 4.01
2020-02-21 4.23 4.05 4.23 4.12 2064000.0 3.95
2020-02-20 4.29 4.11 4.11 4.23 2245200.0 4.06
2020-02-19 4.19 3.98 4.04 4.14 2721800.0 3.97
2020-02-18 4.21 3.9 4.11 4.02 2497100.0 3.86