CHS - Chico's FAS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20187.777.787.447.587.582,399,440
Oct 16, 20187.767.807.627.767.761,659,700
Oct 15, 20187.637.847.607.717.712,862,400
Oct 12, 20187.947.987.547.637.632,655,800
Oct 11, 20187.808.097.797.807.802,851,000
Oct 10, 20187.848.047.707.807.803,391,600
Oct 09, 20187.868.007.757.807.802,400,400
Oct 08, 20188.038.117.717.877.872,807,800
Oct 05, 20188.058.117.858.028.023,546,100
Oct 04, 20188.208.248.008.058.051,862,500
Oct 03, 20188.138.247.898.188.182,624,000
Oct 02, 20188.618.668.048.068.062,551,400
Oct 01, 20188.718.878.578.578.571,644,000
Sep 28, 20188.558.858.558.678.672,371,200
Sep 27, 20188.588.668.538.548.541,209,100
Sep 26, 20188.408.628.318.568.562,115,900
Sep 25, 20188.368.468.268.368.362,039,500
Sep 24, 20188.358.378.178.338.331,659,100
Sep 21, 20188.578.718.348.358.353,856,300
Sep 20, 20188.488.588.368.568.561,851,000
Sep 19, 20188.538.608.408.478.471,818,500
Sep 18, 20188.508.618.488.538.531,203,600
Sep 17, 20188.558.568.368.508.501,656,600
Sep 14, 20188.428.568.318.558.551,450,300
Sep 14, 20180.085 Dividend
Sep 13, 20188.788.788.458.488.392,073,900
Sep 12, 20188.858.908.618.728.631,472,400
Sep 11, 20188.808.898.598.838.743,503,900
Sep 10, 20188.588.918.588.828.732,234,600
Sep 07, 20188.688.768.478.518.421,562,500
Sep 06, 20188.948.988.618.668.572,602,100
Sep 05, 20188.979.108.888.948.851,691,800
Sep 04, 20189.149.268.888.988.892,391,400
Aug 31, 20188.559.168.529.129.035,365,000
Aug 30, 20188.388.818.358.538.445,522,700
Aug 29, 20188.838.878.108.478.398,553,100
Aug 28, 20188.989.018.758.838.746,459,900
Aug 27, 20189.379.408.868.918.826,220,600
Aug 24, 20189.949.949.279.369.273,651,400
Aug 23, 201810.0210.119.949.989.883,733,100
Aug 22, 201810.1310.319.9910.009.902,978,800
Aug 21, 201810.1410.189.9710.059.952,610,600
Aug 20, 201810.1710.199.9810.1610.062,946,900
Aug 17, 20189.9810.149.9410.079.971,409,000
Aug 16, 201810.0110.109.869.999.891,489,800
Aug 15, 201810.2010.209.759.929.822,308,100
Aug 14, 20189.9210.449.8610.2910.192,997,900
Aug 13, 20189.759.919.629.869.761,998,800
Aug 10, 20189.509.869.469.699.591,473,900
Aug 09, 20189.539.749.429.519.411,627,900
Aug 08, 20189.389.669.389.539.431,823,000
Aug 07, 20189.349.459.189.369.272,358,300
Aug 06, 20189.199.319.049.319.221,634,000
Aug 03, 20188.819.198.819.189.092,676,300
Aug 02, 20188.628.808.498.768.671,901,500
Aug 01, 20188.708.768.568.688.591,816,500
Jul 31, 20188.878.958.698.708.612,088,100
Jul 30, 20188.619.018.618.898.802,442,900
Jul 27, 20188.979.058.628.628.531,994,200
Jul 26, 20188.829.178.818.968.872,444,200
Jul 25, 20188.578.818.578.808.712,152,100
Jul 24, 20189.029.198.608.628.533,120,500
Jul 23, 20188.929.098.849.018.921,747,900
Jul 20, 20188.959.078.908.928.831,401,900
Jul 19, 20188.819.018.728.938.842,668,300
Jul 18, 20188.618.868.618.818.721,965,800
Jul 17, 20188.278.688.238.618.523,474,600
Jul 16, 20188.058.347.928.258.171,728,300
Jul 13, 20187.928.157.928.067.981,934,800
Jul 12, 20188.178.237.857.967.882,319,700
Jul 11, 20188.128.328.058.208.125,285,200
Jul 10, 20188.308.398.068.148.065,066,300
Jul 09, 20188.508.518.308.338.252,004,400
Jul 06, 20188.508.548.408.448.361,349,000
Jul 05, 20188.478.588.418.488.392,436,200
Jul 03, 20188.348.578.298.448.361,487,600
Jul 02, 20188.118.357.918.298.212,936,400
Jun 29, 20188.438.488.118.148.063,529,100
Jun 28, 20188.348.498.278.408.322,086,000
Jun 27, 20188.478.808.308.308.222,374,300
Jun 26, 20188.478.568.368.538.442,553,800
Jun 25, 20188.468.658.438.488.391,820,400
Jun 22, 20188.818.818.388.508.412,860,200
Jun 21, 20188.568.838.548.758.662,389,100
Jun 20, 20188.508.638.418.598.501,858,600
Jun 19, 20188.388.488.348.448.362,466,800
Jun 18, 20188.418.518.378.448.361,712,600
Jun 15, 20188.348.628.348.448.362,800,100
Jun 15, 20180.085 Dividend
Jun 14, 20188.488.538.148.478.303,189,600
Jun 13, 20188.748.838.458.528.352,307,600
Jun 12, 20189.099.188.708.778.594,816,400
Jun 11, 20189.059.188.959.088.901,724,000
Jun 08, 20188.859.128.839.068.881,869,400
Jun 07, 20188.929.178.878.878.692,064,700
Jun 06, 20188.969.008.828.908.722,217,800
Jun 05, 20188.649.008.538.918.733,307,200
Jun 04, 20188.458.788.458.668.494,542,400
Jun 01, 20188.508.538.178.428.255,115,100
May 31, 20188.178.538.118.468.295,872,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...