Chico's FAS, Inc. (CHS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 7.56 | 7.57 | 7.55 | 7.56 | 7.56 | 2,037,900 |
| 07 dic 2023 | 7.54 | 7.56 | 7.54 | 7.55 | 7.55 | 1,905,500 |
| 06 dic 2023 | 7.57 | 7.57 | 7.54 | 7.55 | 7.55 | 3,045,400 |
| 05 dic 2023 | 7.56 | 7.57 | 7.54 | 7.55 | 7.55 | 4,790,200 |
| 04 dic 2023 | 7.55 | 7.56 | 7.54 | 7.55 | 7.55 | 1,716,900 |
| 01 dic 2023 | 7.53 | 7.55 | 7.53 | 7.54 | 7.54 | 3,606,300 |
| 30 nov 2023 | 7.54 | 7.55 | 7.53 | 7.54 | 7.54 | 1,638,200 |
| 29 nov 2023 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | 4,424,000 |
| 28 nov 2023 | 7.51 | 7.53 | 7.51 | 7.51 | 7.51 | 6,646,500 |
| 27 nov 2023 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | 2,847,500 |
| 24 nov 2023 | 7.52 | 7.53 | 7.51 | 7.52 | 7.52 | 875,800 |
| 22 nov 2023 | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | 1,576,500 |
| 21 nov 2023 | 7.50 | 7.53 | 7.50 | 7.52 | 7.52 | 1,750,800 |
| 20 nov 2023 | 7.51 | 7.52 | 7.50 | 7.51 | 7.51 | 1,910,100 |
| 17 nov 2023 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 5,010,900 |
| 16 nov 2023 | 7.48 | 7.49 | 7.45 | 7.46 | 7.46 | 3,506,500 |
| 15 nov 2023 | 7.51 | 7.54 | 7.48 | 7.48 | 7.48 | 2,110,900 |
| 14 nov 2023 | 7.50 | 7.52 | 7.48 | 7.50 | 7.50 | 1,456,300 |
| 13 nov 2023 | 7.49 | 7.51 | 7.45 | 7.48 | 7.48 | 1,972,700 |
| 10 nov 2023 | 7.49 | 7.50 | 7.48 | 7.50 | 7.50 | 1,720,800 |
| 09 nov 2023 | 7.51 | 7.51 | 7.49 | 7.49 | 7.49 | 1,252,500 |
| 08 nov 2023 | 7.51 | 7.52 | 7.49 | 7.50 | 7.50 | 1,648,300 |
| 07 nov 2023 | 7.49 | 7.52 | 7.49 | 7.51 | 7.51 | 1,259,500 |
| 06 nov 2023 | 7.50 | 7.51 | 7.49 | 7.49 | 7.49 | 1,527,800 |
| 03 nov 2023 | 7.52 | 7.53 | 7.48 | 7.49 | 7.49 | 1,411,400 |
| 02 nov 2023 | 7.48 | 7.52 | 7.47 | 7.52 | 7.52 | 2,156,100 |
| 01 nov 2023 | 7.49 | 7.49 | 7.47 | 7.48 | 7.48 | 1,777,500 |
| 31 oct 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 1,119,800 |
| 30 oct 2023 | 7.49 | 7.50 | 7.47 | 7.48 | 7.48 | 1,695,600 |
| 27 oct 2023 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | 1,076,200 |
| 26 oct 2023 | 7.48 | 7.50 | 7.47 | 7.47 | 7.47 | 932,400 |
| 25 oct 2023 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | 1,624,100 |
| 24 oct 2023 | 7.48 | 7.52 | 7.48 | 7.48 | 7.48 | 1,670,800 |
| 23 oct 2023 | 7.48 | 7.50 | 7.47 | 7.48 | 7.48 | 1,546,500 |
| 20 oct 2023 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | 3,372,900 |
| 19 oct 2023 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | 2,162,800 |
| 18 oct 2023 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | 2,089,300 |
| 17 oct 2023 | 7.49 | 7.53 | 7.47 | 7.48 | 7.48 | 2,655,800 |
| 16 oct 2023 | 7.48 | 7.50 | 7.47 | 7.47 | 7.47 | 1,305,800 |
| 13 oct 2023 | 7.47 | 7.49 | 7.46 | 7.47 | 7.47 | 2,893,600 |
| 12 oct 2023 | 7.48 | 7.49 | 7.45 | 7.45 | 7.45 | 3,776,300 |
| 11 oct 2023 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | 2,385,300 |
| 10 oct 2023 | 7.46 | 7.50 | 7.46 | 7.49 | 7.49 | 2,696,700 |
| 09 oct 2023 | 7.43 | 7.50 | 7.43 | 7.46 | 7.46 | 4,043,800 |
| 06 oct 2023 | 7.46 | 7.47 | 7.43 | 7.44 | 7.44 | 5,797,700 |
| 05 oct 2023 | 7.48 | 7.49 | 7.45 | 7.46 | 7.46 | 3,876,400 |
| 04 oct 2023 | 7.48 | 7.50 | 7.46 | 7.47 | 7.47 | 4,032,300 |
| 03 oct 2023 | 7.47 | 7.50 | 7.44 | 7.50 | 7.50 | 6,677,500 |
| 02 oct 2023 | 7.46 | 7.50 | 7.45 | 7.47 | 7.47 | 6,997,300 |
| 29 sept 2023 | 7.52 | 7.52 | 7.47 | 7.48 | 7.48 | 8,958,900 |
| 28 sept 2023 | 7.47 | 7.52 | 7.44 | 7.52 | 7.52 | 54,035,500 |
| 27 sept 2023 | 4.62 | 4.65 | 4.55 | 4.61 | 4.61 | 1,033,500 |
| 26 sept 2023 | 4.55 | 4.72 | 4.55 | 4.60 | 4.60 | 1,633,000 |
| 25 sept 2023 | 4.38 | 4.64 | 4.37 | 4.61 | 4.61 | 1,918,600 |
| 22 sept 2023 | 4.58 | 4.61 | 4.39 | 4.41 | 4.41 | 1,275,500 |
| 21 sept 2023 | 4.47 | 4.59 | 4.44 | 4.57 | 4.57 | 1,232,600 |
| 20 sept 2023 | 4.55 | 4.62 | 4.47 | 4.49 | 4.49 | 1,298,000 |
| 19 sept 2023 | 4.50 | 4.59 | 4.47 | 4.54 | 4.54 | 2,574,100 |
| 18 sept 2023 | 4.58 | 4.61 | 4.45 | 4.50 | 4.50 | 2,298,500 |
| 15 sept 2023 | 4.53 | 4.61 | 4.50 | 4.59 | 4.59 | 4,610,500 |
| 14 sept 2023 | 4.49 | 4.60 | 4.47 | 4.56 | 4.56 | 1,710,500 |
| 13 sept 2023 | 4.55 | 4.60 | 4.45 | 4.46 | 4.46 | 1,975,200 |
| 12 sept 2023 | 4.52 | 4.72 | 4.48 | 4.49 | 4.49 | 1,539,200 |
| 11 sept 2023 | 4.60 | 4.63 | 4.48 | 4.53 | 4.53 | 1,731,500 |
| 08 sept 2023 | 4.64 | 4.72 | 4.51 | 4.54 | 4.54 | 2,960,600 |
| 07 sept 2023 | 4.71 | 4.76 | 4.60 | 4.62 | 4.62 | 2,067,400 |
| 06 sept 2023 | 4.75 | 4.84 | 4.67 | 4.75 | 4.75 | 1,789,400 |
| 05 sept 2023 | 4.96 | 4.97 | 4.73 | 4.74 | 4.74 | 2,596,200 |
| 01 sept 2023 | 5.12 | 5.17 | 4.92 | 5.04 | 5.04 | 2,821,600 |
| 31 ago 2023 | 5.09 | 5.25 | 5.06 | 5.13 | 5.13 | 2,911,800 |
| 30 ago 2023 | 5.15 | 5.28 | 5.07 | 5.07 | 5.07 | 2,330,900 |
| 29 ago 2023 | 5.26 | 5.74 | 5.14 | 5.18 | 5.18 | 3,809,800 |
| 28 ago 2023 | 5.21 | 5.27 | 5.06 | 5.12 | 5.12 | 3,585,400 |
| 25 ago 2023 | 5.15 | 5.27 | 5.05 | 5.20 | 5.20 | 2,501,700 |
| 24 ago 2023 | 5.22 | 5.29 | 5.10 | 5.13 | 5.13 | 1,889,000 |
| 23 ago 2023 | 5.12 | 5.33 | 4.97 | 5.26 | 5.26 | 2,129,500 |
| 22 ago 2023 | 5.13 | 5.18 | 4.97 | 5.17 | 5.17 | 3,322,900 |
| 21 ago 2023 | 5.29 | 5.35 | 5.18 | 5.23 | 5.23 | 1,438,400 |
| 18 ago 2023 | 5.07 | 5.31 | 5.07 | 5.31 | 5.31 | 1,599,300 |
| 17 ago 2023 | 5.15 | 5.27 | 5.09 | 5.10 | 5.10 | 1,049,300 |
| 16 ago 2023 | 5.28 | 5.53 | 5.10 | 5.10 | 5.10 | 2,078,600 |
| 15 ago 2023 | 5.50 | 5.51 | 5.25 | 5.29 | 5.29 | 1,301,100 |
| 14 ago 2023 | 5.77 | 5.79 | 5.52 | 5.52 | 5.52 | 2,607,600 |
| 11 ago 2023 | 5.81 | 5.91 | 5.78 | 5.79 | 5.79 | 741,200 |
| 10 ago 2023 | 5.88 | 5.96 | 5.78 | 5.84 | 5.84 | 1,161,900 |
| 09 ago 2023 | 5.93 | 5.95 | 5.78 | 5.82 | 5.82 | 1,018,500 |
| 08 ago 2023 | 5.94 | 5.96 | 5.83 | 5.91 | 5.91 | 1,065,400 |
| 07 ago 2023 | 6.08 | 6.13 | 6.01 | 6.02 | 6.02 | 775,700 |
| 04 ago 2023 | 6.12 | 6.17 | 6.04 | 6.07 | 6.07 | 906,600 |
| 03 ago 2023 | 6.00 | 6.11 | 5.94 | 6.07 | 6.07 | 897,900 |
| 02 ago 2023 | 6.12 | 6.20 | 5.98 | 6.00 | 6.00 | 1,137,900 |
| 01 ago 2023 | 6.04 | 6.20 | 5.99 | 6.19 | 6.19 | 1,013,400 |
| 31 jul 2023 | 5.98 | 6.12 | 5.92 | 6.10 | 6.10 | 1,281,800 |
| 28 jul 2023 | 5.92 | 6.00 | 5.90 | 5.96 | 5.96 | 766,900 |
| 27 jul 2023 | 5.98 | 6.02 | 5.86 | 5.89 | 5.89 | 996,400 |
| 26 jul 2023 | 5.81 | 6.01 | 5.81 | 5.97 | 5.97 | 1,213,700 |
| 25 jul 2023 | 5.78 | 5.87 | 5.68 | 5.83 | 5.83 | 754,100 |
| 24 jul 2023 | 5.67 | 5.86 | 5.64 | 5.85 | 5.85 | 778,500 |
| 21 jul 2023 | 5.78 | 5.81 | 5.66 | 5.68 | 5.68 | 1,187,100 |
| 20 jul 2023 | 5.61 | 5.76 | 5.55 | 5.73 | 5.73 | 996,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.