CHS - Chico's FAS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20178.608.978.608.718.715,400,066
Dec 14, 20179.209.298.428.548.543,350,200
Dec 13, 20178.959.328.959.159.152,118,400
Dec 12, 20179.089.268.948.958.951,810,400
Dec 11, 20179.079.208.899.079.071,910,100
Dec 08, 20178.879.158.729.089.081,941,900
Dec 07, 20179.059.098.828.838.832,414,900
Dec 06, 20179.059.268.978.988.982,277,700
Dec 05, 20179.339.378.978.988.983,592,600
Dec 04, 20178.889.638.889.369.363,449,400
Dec 01, 20178.729.118.618.788.783,147,000
Dec 01, 20170.083 Dividend
Nov 30, 20178.819.078.718.828.743,311,900
Nov 29, 20178.769.138.678.798.714,263,600
Nov 28, 20178.438.808.418.738.652,698,200
Nov 27, 20178.458.718.288.428.343,723,100
Nov 24, 20178.438.688.378.408.321,718,900
Nov 22, 20177.958.587.778.368.283,418,000
Nov 21, 20178.728.737.807.897.824,230,400
Nov 20, 20178.018.177.808.148.065,398,000
Nov 17, 20178.148.417.907.987.904,100,000
Nov 16, 20177.727.967.587.897.821,931,900
Nov 15, 20177.367.867.207.777.702,101,000
Nov 14, 20177.397.467.157.407.333,392,800
Nov 13, 20178.018.067.447.477.402,546,200
Nov 10, 20177.688.097.688.027.943,318,300
Nov 09, 20177.437.847.427.707.634,816,600
Nov 08, 20177.377.507.247.427.352,620,400
Nov 07, 20177.507.507.217.377.302,944,700
Nov 06, 20177.677.847.457.487.412,905,100
Nov 03, 20177.817.817.557.637.562,399,400
Nov 02, 20177.847.987.767.807.732,463,700
Nov 01, 20177.998.027.597.817.742,036,900
Oct 31, 20177.908.087.867.997.911,639,800
Oct 30, 20178.178.207.727.897.822,173,700
Oct 27, 20178.158.307.988.228.142,196,600
Oct 26, 20178.358.438.198.338.251,811,800
Oct 25, 20178.358.418.088.348.262,886,300
Oct 24, 20178.128.428.038.378.292,493,600
Oct 23, 20177.918.227.868.108.023,217,900
Oct 20, 20177.588.007.577.907.832,884,400
Oct 19, 20177.337.547.267.497.421,237,200
Oct 18, 20177.257.557.257.407.332,343,100
Oct 17, 20177.127.257.077.197.121,653,500
Oct 16, 20177.157.387.077.157.082,923,800
Oct 13, 20177.477.637.427.477.402,466,400
Oct 12, 20177.897.897.397.407.333,938,500
Oct 11, 20177.848.117.737.977.894,988,100
Oct 10, 20178.538.628.478.598.511,789,300
Oct 09, 20178.778.778.478.498.413,389,300
Oct 06, 20178.848.908.718.778.692,594,800
Oct 05, 20178.758.968.688.898.811,815,300
Oct 04, 20178.798.908.748.758.672,399,600
Oct 03, 20178.938.938.668.788.701,760,100
Oct 02, 20179.009.008.728.928.842,538,700
Sep 29, 20178.858.998.728.958.872,341,300
Sep 28, 20178.828.968.668.838.752,562,700
Sep 27, 20178.628.858.568.848.762,451,200
Sep 26, 20178.548.628.338.618.532,320,500
Sep 25, 20178.218.638.218.468.383,261,500
Sep 22, 20178.118.238.048.228.142,532,800
Sep 21, 20178.248.248.078.118.031,882,700
Sep 20, 20178.198.248.068.228.142,524,700
Sep 19, 20178.388.428.188.238.152,205,000
Sep 18, 20178.368.528.318.358.271,831,200
Sep 15, 20178.238.368.148.318.234,065,500
Sep 14, 20178.378.418.148.218.132,505,700
Sep 13, 20178.238.518.168.398.312,667,500
Sep 12, 20178.228.338.108.248.163,299,100
Sep 11, 20178.218.328.098.178.093,309,800
Sep 08, 20178.198.258.038.208.122,997,800
Sep 08, 20170.083 Dividend
Sep 07, 20178.258.288.158.278.112,200,600
Sep 06, 20178.158.278.038.228.063,690,700
Sep 05, 20178.158.187.818.017.852,429,500
Sep 01, 20177.698.207.698.097.933,906,800
Aug 31, 20177.387.727.297.687.534,079,800
Aug 30, 20177.077.796.967.527.377,355,700
Aug 29, 20178.018.207.837.837.685,211,500
Aug 28, 20178.188.268.028.117.953,924,300
Aug 25, 20177.738.377.718.188.023,879,100
Aug 24, 20177.848.087.657.707.554,612,800
Aug 23, 20177.747.917.647.667.512,546,600
Aug 22, 20177.707.797.587.657.503,756,700
Aug 21, 20177.787.807.527.617.463,435,500
Aug 18, 20177.788.027.727.827.672,808,800
Aug 17, 20177.818.127.757.877.721,968,300
Aug 16, 20177.868.077.857.947.792,389,600
Aug 15, 20178.078.077.747.757.602,471,300
Aug 14, 20178.458.508.058.067.903,093,500
Aug 11, 20178.278.488.268.418.252,423,300
Aug 10, 20178.908.968.358.388.223,183,900
Aug 09, 20179.149.158.909.008.831,663,800
Aug 08, 20179.219.549.219.259.071,274,900
Aug 07, 20179.229.289.109.118.931,899,700
Aug 04, 20179.039.299.029.239.051,170,900
Aug 03, 20178.979.298.969.018.841,367,200
Aug 02, 20179.309.309.019.058.871,469,500
Aug 01, 20179.219.278.989.269.081,862,600
Jul 31, 20179.099.198.939.158.971,430,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...