Chico's FAS, Inc. - Price History
Stock symbol CHS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CHS (Chico's FAS, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 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:
Dividend Yield: 28.57%
Payout Ratio Range:
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 millionMarket Capitalization: 937.0 million
Average Dividend Frequency: 4