CHS - Chico's FAS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20193.34003.47003.22003.44003.44003,582,200
Oct 22, 20193.39003.45003.34003.35003.35002,033,300
Oct 21, 20193.44003.53003.40003.40003.40001,211,100
Oct 18, 20193.39003.42003.25003.38003.38002,383,800
Oct 17, 20193.47003.52003.39003.47003.47001,320,200
Oct 16, 20193.47003.59003.45003.46003.46001,320,600
Oct 15, 20193.33003.64003.29003.50003.50001,894,500
Oct 14, 20193.47003.49003.34003.35003.35001,598,300
Oct 11, 20193.35003.63003.35003.51003.51002,152,300
Oct 10, 20193.26003.38003.21003.30003.30002,027,000
Oct 09, 20193.32003.37003.22003.26003.26003,201,600
Oct 08, 20193.36003.42003.21003.29003.29003,089,600
Oct 07, 20193.46003.54003.36003.41003.41002,909,100
Oct 04, 20193.72003.77003.42003.44003.44002,816,700
Oct 03, 20193.73003.78003.57003.71003.71001,541,400
Oct 02, 20193.92004.02003.73003.76003.76001,997,300
Oct 01, 20194.08004.16003.97003.97003.97001,517,200
Sep 30, 20194.04004.12003.96004.03004.03001,500,800
Sep 27, 20193.95004.12003.94004.00004.00002,372,200
Sep 26, 20193.95004.00003.84003.95003.95001,380,400
Sep 25, 20193.71004.09003.71003.96003.96002,423,100
Sep 24, 20193.69003.82003.64003.71003.71002,021,200
Sep 23, 20193.49003.71003.49003.64003.64001,941,500
Sep 20, 20193.50003.69003.49003.53003.53006,491,500
Sep 19, 20193.80003.81003.44003.51003.51004,983,200
Sep 18, 20194.08004.15003.73003.81003.81004,316,500
Sep 17, 20194.10004.10003.83004.08004.08003,612,600
Sep 16, 20194.18004.26004.10004.16004.16002,550,400
Sep 13, 20194.09004.24004.03004.21004.21003,953,800
Sep 13, 20190.088 Dividend
Sep 12, 20194.00004.22003.84004.13004.04204,476,700
Sep 11, 20194.00004.13003.80004.00003.91483,620,200
Sep 10, 20193.82004.03003.77004.00003.91484,064,800
Sep 09, 20193.53003.90003.51003.80003.71903,250,200
Sep 06, 20193.45003.54003.44003.52003.44503,889,200
Sep 05, 20193.29003.49003.22003.45003.37653,430,800
Sep 04, 20193.10003.27003.05003.23003.16123,676,700
Sep 03, 20193.07003.26002.89003.10003.03394,928,300
Aug 30, 20193.15003.26003.10003.12003.05352,553,900
Aug 29, 20193.04003.22002.80003.16003.09275,729,500
Aug 28, 20192.52003.12002.33003.05002.98508,454,400
Aug 27, 20193.07003.07002.44002.52002.46636,031,600
Aug 26, 20193.00003.05002.96003.04002.97523,468,900
Aug 23, 20193.25003.26002.91002.94002.87742,183,100
Aug 22, 20193.29003.38003.26003.28003.21011,915,600
Aug 21, 20193.25003.33003.17003.30003.22971,889,500
Aug 20, 20193.15003.21003.09003.21003.14161,326,800
Aug 19, 20193.07003.26003.06003.18003.11221,770,700
Aug 16, 20192.86003.10002.79003.07003.00462,190,400
Aug 15, 20193.01003.04002.79002.83002.76972,249,700
Aug 14, 20193.13003.16002.95002.98002.91651,968,500
Aug 13, 20193.02003.39002.97003.23003.16122,043,800
Aug 12, 20193.07003.10002.97003.05002.98501,519,000
Aug 09, 20193.22003.22003.07003.08003.01441,354,400
Aug 08, 20193.23003.27003.15003.23003.16121,439,700
Aug 07, 20193.10003.23003.06003.21003.14161,552,800
Aug 06, 20192.93003.17002.93003.14003.07311,969,700
Aug 05, 20192.90002.94002.80002.92002.85782,024,800
Aug 02, 20192.93003.03002.85002.92002.85782,132,600
Aug 01, 20193.19003.27002.88002.94002.87742,996,500
Jul 31, 20193.14003.25003.12003.19003.12202,364,300
Jul 30, 20193.17003.20003.12003.16003.09271,357,700
Jul 29, 20193.15003.22003.09003.20003.13181,507,600
Jul 26, 20193.21003.22003.07003.16003.09271,411,600
Jul 25, 20193.26003.32003.17003.20003.13181,416,600
Jul 24, 20193.20003.34003.20003.27003.20031,654,300
Jul 23, 20193.26003.33003.19003.19003.12201,846,600
Jul 22, 20193.26003.36003.21003.25003.18081,481,900
Jul 19, 20193.24003.35003.17003.26003.19052,789,700
Jul 18, 20193.40003.41003.22003.23003.16122,034,500
Jul 17, 20193.48003.53003.41003.42003.34711,563,500
Jul 16, 20193.45003.52003.43003.49003.41561,746,600
Jul 15, 20193.48003.56003.37003.46003.38631,605,600
Jul 12, 20193.36003.51003.32003.48003.40582,227,700
Jul 11, 20193.39003.44003.27003.36003.28841,832,100
Jul 10, 20193.41003.43003.32003.36003.28842,341,100
Jul 09, 20193.44003.50003.34003.41003.33732,011,400
Jul 08, 20193.45003.49003.35003.44003.36672,105,900
Jul 05, 20193.29003.48003.26003.46003.38631,389,400
Jul 03, 20193.27003.33003.23003.32003.24931,064,600
Jul 02, 20193.37003.41003.21003.25003.18081,724,100
Jul 01, 20193.39003.49003.30003.36003.28842,117,500
Jun 28, 20193.29003.42003.28003.37003.29824,096,900
Jun 27, 20193.19003.31003.15003.29003.21991,866,500
Jun 26, 20193.20003.32003.17003.17003.10252,147,400
Jun 25, 20193.31003.35003.19003.19003.12202,140,900
Jun 24, 20193.37003.41003.29003.32003.24932,183,100
Jun 21, 20193.32003.43003.25003.38003.30805,108,800
Jun 20, 20193.24003.42003.14003.35003.27863,295,700
Jun 19, 20193.11003.30002.98003.21003.14166,899,000
Jun 18, 20193.27003.38003.10003.11003.04373,701,700
Jun 17, 20193.36003.37003.15003.17003.10254,481,800
Jun 14, 20193.55003.56003.35003.37003.29822,881,000
Jun 14, 20190.088 Dividend
Jun 13, 20193.57003.64003.49003.49003.32953,487,100
Jun 12, 20193.61003.67003.44003.55003.38684,603,900
Jun 11, 20193.46004.04003.46003.69003.52037,302,700
Jun 10, 20193.43003.61003.39003.41003.25324,394,500
Jun 07, 20193.38003.50003.34003.40003.24372,945,400
Jun 06, 20193.56003.60003.34003.37003.21503,431,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...