CHS - Chico's FAS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.48003.56003.36503.46003.46001,273,202
Jul 12, 20193.36003.51003.32003.48003.48002,227,700
Jul 11, 20193.39003.44003.27003.36003.36001,832,100
Jul 10, 20193.41003.43003.32003.36003.36002,341,100
Jul 09, 20193.44003.50003.34003.41003.41002,011,400
Jul 08, 20193.45003.49003.35003.44003.44002,105,900
Jul 05, 20193.29003.48003.26003.46003.46001,389,400
Jul 03, 20193.27003.33003.23003.32003.32001,064,600
Jul 02, 20193.37003.41003.21003.25003.25001,724,100
Jul 01, 20193.39003.49003.30003.36003.36002,117,500
Jun 28, 20193.29003.42003.28003.37003.37004,096,900
Jun 27, 20193.19003.31003.15003.29003.29001,866,500
Jun 26, 20193.20003.32003.17003.17003.17002,147,400
Jun 25, 20193.31003.35003.19003.19003.19002,140,900
Jun 24, 20193.37003.41003.29003.32003.32002,183,100
Jun 21, 20193.32003.43003.25003.38003.38005,108,800
Jun 20, 20193.24003.42003.14003.35003.35003,295,700
Jun 19, 20193.11003.30002.98003.21003.21006,899,000
Jun 18, 20193.27003.38003.10003.11003.11003,701,700
Jun 17, 20193.36003.37003.15003.17003.17004,481,800
Jun 14, 20193.55003.56003.35003.37003.37002,881,000
Jun 14, 20190.088 Dividend
Jun 13, 20193.57003.64003.49003.49003.40203,487,100
Jun 12, 20193.61003.67003.44003.55003.46054,603,900
Jun 11, 20193.46004.04003.46003.69003.59707,302,700
Jun 10, 20193.43003.61003.39003.41003.32404,394,500
Jun 07, 20193.38003.50003.34003.40003.31432,945,400
Jun 06, 20193.56003.60003.34003.37003.28503,431,000
Jun 05, 20193.77003.80003.54003.57003.48002,530,500
Jun 04, 20193.52003.75003.52003.73003.63592,861,200
Jun 03, 20193.40003.56003.33003.50003.41173,308,100
May 31, 20193.34003.39003.24003.37003.28502,627,300
May 30, 20193.50003.52003.35003.37003.28502,833,600
May 29, 20193.71003.71003.41003.47003.38254,167,200
May 28, 20193.72003.79003.66003.73003.63592,143,700
May 24, 20193.58003.72003.52003.71003.61652,717,500
May 23, 20193.52003.63003.47003.55003.46051,834,500
May 22, 20193.69003.69003.51003.54003.45072,872,500
May 21, 20193.77003.78003.68003.72003.62621,415,000
May 20, 20193.86003.86003.74003.77003.67491,449,200
May 17, 20193.76003.91003.63003.87003.77244,656,400
May 16, 20193.96004.05003.80003.80003.70425,546,700
May 15, 20193.99004.08003.90003.95003.85043,145,500
May 14, 20193.95004.09003.84004.01003.90894,598,800
May 13, 20193.92004.25003.86003.94003.84077,286,100
May 10, 20193.71004.14003.61003.99003.88948,996,300
May 09, 20193.48003.71003.44003.70003.60673,730,800
May 08, 20193.39003.58003.33003.52003.43123,506,100
May 07, 20193.42003.51003.30003.38003.29483,634,300
May 06, 20193.49003.53003.40003.44003.35332,486,700
May 03, 20193.48003.63003.47003.54003.45072,064,100
May 02, 20193.45003.55003.39003.46003.37282,444,000
May 01, 20193.49003.53003.40003.43003.34352,994,200
Apr 30, 20193.54003.60003.50003.50003.41172,791,900
Apr 29, 20193.68003.72003.53003.55003.46053,909,300
Apr 26, 20193.73003.76003.56003.66003.56773,905,400
Apr 25, 20193.74003.77003.64003.74003.64572,480,100
Apr 24, 20193.58003.90003.54003.77003.67494,482,500
Apr 23, 20193.53003.63003.48003.60003.50922,801,600
Apr 22, 20193.68003.70003.43003.51003.42154,826,200
Apr 18, 20193.78003.84003.67003.69003.59702,062,100
Apr 17, 20193.76003.84003.76003.79003.69441,839,200
Apr 16, 20193.70003.80003.68003.76003.66522,205,600
Apr 15, 20193.72003.78003.64003.69003.59702,366,200
Apr 12, 20193.86003.86003.70003.71003.61652,078,600
Apr 11, 20193.99004.01003.84003.86003.76273,754,400
Apr 10, 20193.96004.02003.95004.00003.89912,280,200
Apr 09, 20194.03004.09003.93003.94003.84073,198,100
Apr 08, 20194.11004.15003.98004.04003.93813,576,100
Apr 05, 20194.25004.25004.03004.11004.00645,097,300
Apr 04, 20194.24004.36004.18004.23004.12336,973,900
Apr 03, 20194.30004.36004.21004.22004.11362,637,500
Apr 02, 20194.47004.51004.25004.29004.18183,225,300
Apr 01, 20194.31004.59004.29004.47004.35735,182,000
Mar 29, 20194.23004.30004.21004.27004.16235,462,200
Mar 28, 20194.36004.46004.19004.21004.10385,521,400
Mar 27, 20194.25004.37004.23004.34004.23063,706,900
Mar 26, 20194.25004.30004.19004.27004.16233,312,400
Mar 25, 20194.23004.28004.17004.23004.12334,444,800
Mar 22, 20194.47004.50004.18004.23004.12334,307,500
Mar 21, 20194.50004.58004.42004.47004.35733,538,600
Mar 20, 20194.58004.61004.41004.53004.41583,243,300
Mar 19, 20194.62004.74004.59004.59004.47433,092,600
Mar 18, 20194.63004.69004.50004.62004.50355,714,500
Mar 15, 20194.78004.80004.57004.61004.49386,365,800
Mar 15, 20190.088 Dividend
Mar 14, 20194.95005.01004.83004.84004.63223,574,700
Mar 13, 20195.02005.10004.97005.01004.79495,105,000
Mar 12, 20195.10005.13004.89005.05004.83325,549,400
Mar 11, 20194.97005.15004.92005.10004.88104,210,900
Mar 08, 20195.18005.18004.77004.99004.77576,112,400
Mar 07, 20195.41005.47005.30005.31005.08204,554,200
Mar 06, 20195.65005.92005.35005.41005.17778,646,400
Mar 05, 20195.93006.04005.89006.03005.77115,058,900
Mar 04, 20195.84006.01005.75005.86005.60843,411,200
Mar 01, 20195.96006.11005.75005.81005.56052,872,100
Feb 28, 20195.90005.97005.74005.84005.58922,764,400
Feb 27, 20195.77005.95005.75005.88005.62752,487,700
Feb 26, 20195.70005.84005.67005.76005.51272,623,000
Feb 25, 20195.71005.83005.68005.74005.49351,884,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...