Chico's FAS, Inc. - Price History

Monthly price history for CHS (Chico's FAS, Inc.)

DateAdjusted priceReal price
May 2024 $7.59 $7.59
December 2023 $7.58 $7.58
November 2023 $7.54 $7.54
October 2023 $7.48 $7.48
September 2023 $7.48 $7.48
August 2023 $5.13 $5.13
July 2023 $6.10 $6.10
June 2023 $5.35 $5.35
May 2023 $4.54 $4.54
April 2023 $5.04 $5.04
March 2023 $5.50 $5.50
February 2023 $5.75 $5.75
January 2023 $5.27 $5.27
December 2022 $4.92 $4.92
November 2022 $5.87 $5.87
October 2022 $5.88 $5.88
September 2022 $4.84 $4.84
August 2022 $5.68 $5.68
July 2022 $5.02 $5.02
June 2022 $4.97 $4.97
May 2022 $4.95 $4.95
April 2022 $5.30 $5.30
March 2022 $4.80 $4.80
February 2022 $4.70 $4.70
January 2022 $4.71 $4.71
December 2021 $5.38 $5.38
November 2021 $5.73 $5.73
October 2021 $5.46 $5.46
September 2021 $4.49 $4.49
August 2021 $5.17 $5.17
July 2021 $6.18 $6.18
June 2021 $6.58 $6.58
May 2021 $4.65 $4.65
April 2021 $3 $3
March 2021 $3.31 $3.31
February 2021 $2.69 $2.69
January 2021 $2.21 $2.21
December 2020 $1.59 $1.59
November 2020 $1.51 $1.51
October 2020 $1.07 $1.07
September 2020 $0.97 $0.97
August 2020 $1.28 $1.28
July 2020 $1.27 $1.27
June 2020 $1.38 $1.38
May 2020 $1.35 $1.35
April 2020 $1.50 $1.50
March 2020 $1.29 $1.29
February 2020 $3.85 $4.01
January 2020 $3.73 $3.89
December 2019 $3.66 $3.81
November 2019 $4.48 $4.77
October 2019 $3.23 $3.44
September 2019 $3.78 $4.03
August 2019 $2.87 $3.12
July 2019 $2.93 $3.19
June 2019 $3.10 $3.37
May 2019 $3.02 $3.37
April 2019 $3.14 $3.50
March 2019 $3.82 $4.27
February 2019 $5.14 $5.84
January 2019 $5.10 $5.80
December 2018 $4.94 $5.62
November 2018 $4.68 $5.40
October 2018 $6.65 $7.67
September 2018 $7.52 $8.67
August 2018 $7.83 $9.12
July 2018 $7.47 $8.70
June 2018 $6.98 $8.14
May 2018 $7.19 $8.46
April 2018 $8.44 $9.93
March 2018 $7.68 $9.04
February 2018 $8.45 $10.04
January 2018 $8 $9.51
December 2017 $7.42 $8.82
November 2017 $7.35 $8.82
October 2017 $6.66 $7.99
September 2017 $7.46 $8.95
August 2017 $6.34 $7.68
July 2017 $7.55 $9.15
June 2017 $7.77 $9.42
May 2017 $7.74 $9.46
April 2017 $11.30 $13.82
March 2017 $11.61 $14.20
February 2017 $11.77 $14.48
January 2017 $10.96 $13.49
December 2016 $11.70 $14.39
November 2016 $12.38 $15.31
October 2016 $9.44 $11.67
September 2016 $9.62 $11.90
August 2016 $10.19 $12.68
July 2016 $9.65 $12.01
June 2016 $8.60 $10.71
May 2016 $8.66 $10.85
April 2016 $10.06 $12.61
March 2016 $10.59 $13.27
February 2016 $10.12 $12.76
January 2016 $8.24 $10.39
December 2015 $8.46 $10.67
November 2015 $9.45 $12
October 2015 $10.89 $13.82
September 2015 $12.39 $15.73
August 2015 $11.69 $14.91
July 2015 $11.93 $15.22
June 2015 $13.04 $16.63
May 2015 $12.96 $16.61
April 2015 $13.15 $16.86
March 2015 $13.80 $17.69
February 2015 $14.16 $18.23
January 2015 $12.96 $16.68
December 2014 $12.59 $16.21
November 2014 $12.27 $15.87
October 2014 $11.66 $15.08
September 2014 $11.42 $14.77
August 2014 $12.15 $15.80
July 2014 $12.16 $15.81
June 2014 $13.05 $16.96
May 2014 $11.61 $15.16
April 2014 $12.16 $15.88
March 2014 $12.28 $16.03
February 2014 $12.60 $16.53
January 2014 $12.65 $16.60
December 2013 $14.36 $18.84
November 2013 $14.19 $18.69
October 2013 $13.02 $17.15
September 2013 $12.65 $16.66
August 2013 $11.80 $15.60
July 2013 $12.96 $17.13
June 2013 $12.91 $17.06
May 2013 $13.62 $18.06
April 2013 $13.78 $18.27
March 2013 $12.67 $16.80
February 2013 $12.77 $16.98
January 2013 $13.48 $17.93
December 2012 $13.88 $18.46
November 2012 $14.02 $18.65
October 2012 $13.95 $18.60
September 2012 $13.58 $18.11
August 2012 $14.16 $18.94
July 2012 $11.46 $15.32
June 2012 $11.10 $14.84
May 2012 $10.88 $14.61
April 2012 $11.44 $15.36
March 2012 $11.25 $15.10
February 2012 $11.14 $15.01
January 2012 $8.49 $11.44
December 2011 $8.27 $11.14
November 2011 $7.68 $10.40
October 2011 $9.13 $12.36
September 2011 $8.44 $11.43
August 2011 $10.25 $13.92
July 2011 $11.11 $15.09
June 2011 $11.21 $15.23
May 2011 $11.06 $15.08
April 2011 $10.72 $14.62
March 2011 $10.92 $14.89
February 2011 $10.04 $13.74
January 2011 $7.98 $10.92
December 2010 $8.79 $12.03
November 2010 $8.78 $12.05
October 2010 $7.08 $9.72
September 2010 $7.66 $10.52
August 2010 $5.99 $8.26
July 2010 $6.79 $9.37
June 2010 $7.16 $9.88
May 2010 $8.84 $12.23
April 2010 $10.76 $14.89
March 2010 $10.42 $14.42
February 2010 $9.76 $13.55
January 2010 $9.20 $12.77
December 2009 $10.12 $14.05
November 2009 $10.14 $14.07
October 2009 $8.61 $11.95
September 2009 $9.36 $13
August 2009 $9.17 $12.73
July 2009 $8.26 $11.47
June 2009 $7.01 $9.73
May 2009 $7.03 $9.76
April 2009 $5.50 $7.64
March 2009 $3.87 $5.37
February 2009 $3.26 $4.53
January 2009 $2.85 $3.96
December 2008 $3.01 $4.18
November 2008 $1.84 $2.55
October 2008 $2.45 $3.40
September 2008 $3.94 $5.47
August 2008 $4.14 $5.74
July 2008 $4.01 $5.57
June 2008 $3.87 $5.37
May 2008 $5.48 $7.61
April 2008 $5.09 $7.07
March 2008 $5.12 $7.11
February 2008 $6.71 $9.31
January 2008 $7.77 $10.79
December 2007 $6.50 $9.03
November 2007 $8.15 $11.31
October 2007 $9.47 $13.14
September 2007 $10.12 $14.05
August 2007 $11.51 $15.98
July 2007 $13.95 $19.36
June 2007 $17.54 $24.34
May 2007 $19.62 $27.24
April 2007 $18.99 $26.36
March 2007 $17.60 $24.43
February 2007 $16.13 $22.39
January 2007 $15.04 $20.88
December 2006 $14.90 $20.69
November 2006 $17.11 $23.75
October 2006 $17.24 $23.93
September 2006 $15.51 $21.53
August 2006 $13.28 $18.44
July 2006 $16.32 $22.65
June 2006 $19.44 $26.98
May 2006 $21.59 $29.97
April 2006 $26.70 $37.06
March 2006 $29.28 $40.64
February 2006 $33.90 $47.05
January 2006 $31.38 $43.56
December 2005 $31.65 $43.93
November 2005 $31.78 $44.11
October 2005 $28.48 $39.54
September 2005 $26.51 $36.80
August 2005 $25 $34.71
July 2005 $28.90 $40.11
June 2005 $24.70 $34.28
May 2005 $24.64 $34.21
April 2005 $18.46 $25.63
March 2005 $20.36 $28.26
February 2005 $21.22 $29.45
January 2005 $18.98 $26.34
December 2004 $16.40 $22.76
November 2004 $13.90 $19.30
October 2004 $14.42 $20.02
September 2004 $12.32 $17.10
August 2004 $14.73 $20.45
July 2004 $15.08 $20.94
June 2004 $16.27 $22.58
May 2004 $15.45 $21.45
April 2004 $14.67 $20.36
March 2004 $16.71 $23.20
February 2004 $15.40 $21.38
January 2004 $13.27 $18.42
December 2003 $13.31 $18.48
November 2003 $13.82 $19.19
October 2003 $13.52 $18.77
September 2003 $11.04 $15.32
August 2003 $11.70 $16.24
July 2003 $9.78 $13.58
June 2003 $7.58 $10.52
May 2003 $7.71 $10.70
April 2003 $8.77 $12.17
March 2003 $7.20 $10
February 2003 $6.51 $9.04
January 2003 $6.56 $9.10
December 2002 $6.81 $9.46
November 2002 $8.10 $11.24
October 2002 $6.95 $9.65
September 2002 $5.74 $7.96
August 2002 $6.39 $8.88
July 2002 $5.69 $7.90
June 2002 $6.54 $9.08
May 2002 $6.89 $9.57
April 2002 $6.50 $9.02
March 2002 $6.07 $8.42
February 2002 $6.08 $8.44
January 2002 $5.39 $7.49
December 2001 $4.77 $6.62
November 2001 $3.81 $5.28
October 2001 $3.12 $4.33
September 2001 $2.83 $3.92
August 2001 $4.54 $6.30
July 2001 $4.48 $6.21
June 2001 $3.57 $4.96
May 2001 $3.99 $5.54
April 2001 $3.57 $4.96
March 2001 $2.63 $3.65
February 2001 $3.32 $4.60
January 2001 $2.64 $3.66
December 2000 $1.67 $2.32
November 2000 $1.95 $2.71
October 2000 $2.59 $3.60
September 2000 $2.72 $3.78
August 2000 $3.12 $4.33
July 2000 $2.36 $3.28
June 2000 $1.60 $2.22
May 2000 $1.45 $2.01
April 2000 $1.44 $1.99
March 2000 $1.36 $1.88
February 2000 $1.01 $1.40
January 2000 $1.18 $1.64
December 1999 $1.51 $2.09
November 1999 $1.54 $2.14
October 1999 $1.26 $1.74
September 1999 $1.09 $1.51
August 1999 $0.89 $1.23
July 1999 $1.04 $1.44
June 1999 $0.94 $1.31
May 1999 $0.91 $1.26
April 1999 $1 $1.39
March 1999 $0.86 $1.19
February 1999 $0.99 $1.37
January 1999 $1.22 $1.69
December 1998 $0.94 $1.30
November 1998 $0.88 $1.22
October 1998 $0.63 $0.88
September 1998 $0.64 $0.90
August 1998 $0.51 $0.71
July 1998 $0.58 $0.81
June 1998 $0.62 $0.86
May 1998 $0.44 $0.60
April 1998 $0.37 $0.51
March 1998 $0.35 $0.49
February 1998 $0.28 $0.39
January 1998 $0.28 $0.39
December 1997 $0.27 $0.38
November 1997 $0.30 $0.41
October 1997 $0.26 $0.36
September 1997 $0.26 $0.36
August 1997 $0.28 $0.38
July 1997 $0.20 $0.27
June 1997 $0.21 $0.30
May 1997 $0.14 $0.20
April 1997 $0.11 $0.15
March 1997 $0.12 $0.17
February 1997 $0.16 $0.22
January 1997 $0.16 $0.22
December 1996 $0.17 $0.24
November 1996 $0.24 $0.33
October 1996 $0.25 $0.35
September 1996 $0.30 $0.42
August 1996 $0.35 $0.49
July 1996 $0.26 $0.37
June 1996 $0.40 $0.56
May 1996 $0.40 $0.56
April 1996 $0.27 $0.38
March 1996 $0.28 $0.39
February 1996 $0.18 $0.26
January 1996 $0.16 $0.23
December 1995 $0.18 $0.24
November 1995 $0.19 $0.26
October 1995 $0.18 $0.25
September 1995 $0.20 $0.28
August 1995 $0.22 $0.31
July 1995 $0.24 $0.33
June 1995 $0.17 $0.24
May 1995 $0.22 $0.30
April 1995 $0.24 $0.33
March 1995 $0.30 $0.42
February 1995 $0.26 $0.37
January 1995 $0.28 $0.39
December 1994 $0.20 $0.28
November 1994 $0.26 $0.36
October 1994 $0.34 $0.47
September 1994 $0.33 $0.46
August 1994 $0.35 $0.49
July 1994 $0.49 $0.68
June 1994 $0.48 $0.67
May 1994 $0.48 $0.66
April 1994 $0.48 $0.67
March 1994 $0.36 $0.50
February 1994 $0.53 $0.74
January 1994 $0.66 $0.92
December 1993 $0.68 $0.94
November 1993 $0.69 $0.96
October 1993 $0.72 $1.01
September 1993 $0.63 $0.88
August 1993 $0.62 $0.87
July 1993 $0.55 $0.76
June 1993 $0.50 $0.69
May 1993 $0.44 $0.60
April 1993 $0.35 $0.49
March 1993 $0.34 $0.47

CHS

Price: $7.59

52 week price:
4.33
7.60

Dividend Yield: 28.57%

Payout Ratio Range:
-516.67%
125.00%

Earnings Per Share: 0.91 USD

P/E Ratio: 8.34

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Apparel Retail

Volume: 1.5 million

Ebitda: 49.2 million

Market Capitalization: 937.0 million

Average Dividend Frequency: 4

Links: