CHS - Chico's FAS, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 5.46 | 5.96 | 5.46 | 5.69 | 5.69 | 5,369,700 |
| Dec 13, 2018 | 5.79 | 5.83 | 5.32 | 5.46 | 5.46 | 6,836,300 |
| Dec 12, 2018 | 5.75 | 5.88 | 5.65 | 5.81 | 5.81 | 3,269,800 |
| Dec 11, 2018 | 5.95 | 5.98 | 5.65 | 5.74 | 5.74 | 4,923,000 |
| Dec 10, 2018 | 5.80 | 5.99 | 5.72 | 5.93 | 5.93 | 4,713,700 |
| Dec 07, 2018 | 5.86 | 6.02 | 5.73 | 5.80 | 5.80 | 6,233,600 |
| Dec 07, 2018 | 0.085 Dividend | |||||
| Dec 06, 2018 | 5.65 | 6.02 | 5.56 | 5.94 | 5.86 | 5,779,000 |
| Dec 04, 2018 | 5.86 | 6.05 | 5.70 | 5.78 | 5.70 | 5,428,700 |
| Dec 03, 2018 | 5.49 | 5.95 | 5.37 | 5.86 | 5.78 | 6,324,700 |
| Nov 30, 2018 | 5.21 | 5.45 | 5.00 | 5.40 | 5.32 | 8,219,500 |
| Nov 29, 2018 | 4.65 | 5.37 | 4.64 | 5.30 | 5.22 | 15,275,900 |
| Nov 28, 2018 | 5.01 | 5.30 | 4.42 | 4.79 | 4.72 | 29,744,200 |
| Nov 27, 2018 | 7.23 | 7.33 | 7.04 | 7.32 | 7.22 | 5,880,000 |
| Nov 26, 2018 | 7.18 | 7.40 | 7.15 | 7.31 | 7.21 | 2,753,200 |
| Nov 23, 2018 | 7.16 | 7.28 | 7.07 | 7.10 | 7.00 | 1,631,600 |
| Nov 21, 2018 | 7.02 | 7.24 | 7.01 | 7.15 | 7.05 | 2,504,900 |
| Nov 20, 2018 | 6.89 | 7.07 | 6.66 | 6.94 | 6.84 | 3,284,700 |
| Nov 19, 2018 | 7.26 | 7.30 | 6.91 | 7.07 | 6.97 | 3,291,000 |
| Nov 16, 2018 | 7.60 | 7.62 | 7.01 | 7.22 | 7.12 | 4,529,500 |
| Nov 15, 2018 | 7.61 | 7.74 | 7.45 | 7.71 | 7.60 | 1,759,600 |
| Nov 14, 2018 | 7.82 | 8.05 | 7.68 | 7.71 | 7.60 | 2,336,900 |
| Nov 13, 2018 | 7.82 | 7.89 | 7.67 | 7.76 | 7.65 | 1,880,300 |
| Nov 12, 2018 | 7.61 | 7.91 | 7.52 | 7.77 | 7.66 | 2,906,400 |
| Nov 09, 2018 | 7.92 | 7.95 | 7.53 | 7.59 | 7.48 | 1,780,600 |
| Nov 08, 2018 | 7.89 | 8.11 | 7.77 | 7.92 | 7.81 | 1,982,800 |
| Nov 07, 2018 | 7.96 | 8.01 | 7.54 | 7.83 | 7.72 | 2,702,300 |
| Nov 06, 2018 | 7.77 | 7.97 | 7.70 | 7.95 | 7.84 | 1,714,000 |
| Nov 05, 2018 | 7.82 | 7.89 | 7.44 | 7.79 | 7.68 | 2,870,700 |
| Nov 02, 2018 | 7.75 | 8.01 | 7.70 | 7.81 | 7.70 | 1,876,600 |
| Nov 01, 2018 | 7.67 | 7.77 | 7.49 | 7.70 | 7.59 | 3,045,000 |
| Oct 31, 2018 | 8.34 | 8.34 | 7.66 | 7.67 | 7.56 | 3,553,900 |
| Oct 30, 2018 | 7.67 | 8.44 | 7.67 | 8.29 | 8.17 | 4,471,400 |
| Oct 29, 2018 | 7.58 | 7.97 | 7.58 | 7.67 | 7.56 | 3,144,500 |
| Oct 26, 2018 | 7.79 | 7.98 | 7.45 | 7.52 | 7.41 | 4,134,400 |
| Oct 25, 2018 | 7.58 | 7.83 | 7.52 | 7.82 | 7.71 | 3,228,900 |
| Oct 24, 2018 | 7.44 | 7.76 | 7.44 | 7.54 | 7.43 | 3,791,700 |
| Oct 23, 2018 | 7.23 | 7.50 | 7.14 | 7.46 | 7.35 | 2,351,800 |
| Oct 22, 2018 | 7.12 | 7.40 | 7.08 | 7.31 | 7.21 | 3,357,600 |
| Oct 19, 2018 | 7.35 | 7.39 | 7.02 | 7.08 | 6.98 | 2,521,300 |
| Oct 18, 2018 | 7.50 | 7.62 | 7.27 | 7.34 | 7.23 | 2,184,200 |
| Oct 17, 2018 | 7.77 | 7.78 | 7.44 | 7.58 | 7.47 | 2,399,400 |
| Oct 16, 2018 | 7.76 | 7.80 | 7.62 | 7.76 | 7.65 | 1,659,700 |
| Oct 15, 2018 | 7.63 | 7.84 | 7.60 | 7.71 | 7.60 | 2,862,400 |
| Oct 12, 2018 | 7.94 | 7.98 | 7.54 | 7.63 | 7.52 | 2,655,800 |
| Oct 11, 2018 | 7.80 | 8.09 | 7.79 | 7.80 | 7.69 | 2,851,000 |
| Oct 10, 2018 | 7.84 | 8.04 | 7.70 | 7.80 | 7.69 | 3,391,600 |
| Oct 09, 2018 | 7.86 | 8.00 | 7.75 | 7.80 | 7.69 | 2,400,400 |
| Oct 08, 2018 | 8.03 | 8.11 | 7.71 | 7.87 | 7.76 | 2,807,800 |
| Oct 05, 2018 | 8.05 | 8.11 | 7.85 | 8.02 | 7.91 | 3,546,100 |
| Oct 04, 2018 | 8.20 | 8.24 | 8.00 | 8.05 | 7.93 | 1,862,500 |
| Oct 03, 2018 | 8.13 | 8.24 | 7.89 | 8.18 | 8.06 | 2,624,000 |
| Oct 02, 2018 | 8.61 | 8.66 | 8.04 | 8.06 | 7.94 | 2,551,400 |
| Oct 01, 2018 | 8.71 | 8.87 | 8.57 | 8.57 | 8.45 | 1,644,000 |
| Sep 28, 2018 | 8.55 | 8.85 | 8.55 | 8.67 | 8.55 | 2,371,200 |
| Sep 27, 2018 | 8.58 | 8.66 | 8.53 | 8.54 | 8.42 | 1,209,100 |
| Sep 26, 2018 | 8.40 | 8.62 | 8.31 | 8.56 | 8.44 | 2,115,900 |
| Sep 25, 2018 | 8.36 | 8.46 | 8.26 | 8.36 | 8.24 | 2,039,500 |
| Sep 24, 2018 | 8.35 | 8.37 | 8.17 | 8.33 | 8.21 | 1,659,100 |
| Sep 21, 2018 | 8.57 | 8.71 | 8.34 | 8.35 | 8.23 | 3,856,300 |
| Sep 20, 2018 | 8.48 | 8.58 | 8.36 | 8.56 | 8.44 | 1,851,000 |
| Sep 19, 2018 | 8.53 | 8.60 | 8.40 | 8.47 | 8.35 | 1,818,500 |
| Sep 18, 2018 | 8.50 | 8.61 | 8.48 | 8.53 | 8.41 | 1,203,600 |
| Sep 17, 2018 | 8.55 | 8.56 | 8.36 | 8.50 | 8.38 | 1,656,600 |
| Sep 14, 2018 | 8.42 | 8.56 | 8.31 | 8.55 | 8.43 | 1,450,300 |
| Sep 14, 2018 | 0.085 Dividend | |||||
| Sep 13, 2018 | 8.78 | 8.78 | 8.45 | 8.48 | 8.27 | 2,073,900 |
| Sep 12, 2018 | 8.85 | 8.90 | 8.61 | 8.72 | 8.51 | 1,472,400 |
| Sep 11, 2018 | 8.80 | 8.89 | 8.59 | 8.83 | 8.62 | 3,503,900 |
| Sep 10, 2018 | 8.58 | 8.91 | 8.58 | 8.82 | 8.61 | 2,234,600 |
| Sep 07, 2018 | 8.68 | 8.76 | 8.47 | 8.51 | 8.30 | 1,562,500 |
| Sep 06, 2018 | 8.94 | 8.98 | 8.61 | 8.66 | 8.45 | 2,602,100 |
| Sep 05, 2018 | 8.97 | 9.10 | 8.88 | 8.94 | 8.72 | 1,691,800 |
| Sep 04, 2018 | 9.14 | 9.26 | 8.88 | 8.98 | 8.76 | 2,391,400 |
| Aug 31, 2018 | 8.55 | 9.16 | 8.52 | 9.12 | 8.90 | 5,365,000 |
| Aug 30, 2018 | 8.38 | 8.81 | 8.35 | 8.53 | 8.32 | 5,522,700 |
| Aug 29, 2018 | 8.83 | 8.87 | 8.10 | 8.47 | 8.27 | 8,553,100 |
| Aug 28, 2018 | 8.98 | 9.01 | 8.75 | 8.83 | 8.62 | 6,459,900 |
| Aug 27, 2018 | 9.37 | 9.40 | 8.86 | 8.91 | 8.69 | 6,220,600 |
| Aug 24, 2018 | 9.94 | 9.94 | 9.27 | 9.36 | 9.13 | 3,651,400 |
| Aug 23, 2018 | 10.02 | 10.11 | 9.94 | 9.98 | 9.74 | 3,733,100 |
| Aug 22, 2018 | 10.13 | 10.31 | 9.99 | 10.00 | 9.76 | 2,978,800 |
| Aug 21, 2018 | 10.14 | 10.18 | 9.97 | 10.05 | 9.81 | 2,610,600 |
| Aug 20, 2018 | 10.17 | 10.19 | 9.98 | 10.16 | 9.91 | 2,946,900 |
| Aug 17, 2018 | 9.98 | 10.14 | 9.94 | 10.07 | 9.83 | 1,409,000 |
| Aug 16, 2018 | 10.01 | 10.10 | 9.86 | 9.99 | 9.75 | 1,489,800 |
| Aug 15, 2018 | 10.20 | 10.20 | 9.75 | 9.92 | 9.68 | 2,308,100 |
| Aug 14, 2018 | 9.92 | 10.44 | 9.86 | 10.29 | 10.04 | 2,997,900 |
| Aug 13, 2018 | 9.75 | 9.91 | 9.62 | 9.86 | 9.62 | 1,998,800 |
| Aug 10, 2018 | 9.50 | 9.86 | 9.46 | 9.69 | 9.46 | 1,473,900 |
| Aug 09, 2018 | 9.53 | 9.74 | 9.42 | 9.51 | 9.28 | 1,627,900 |
| Aug 08, 2018 | 9.38 | 9.66 | 9.38 | 9.53 | 9.30 | 1,823,000 |
| Aug 07, 2018 | 9.34 | 9.45 | 9.18 | 9.36 | 9.13 | 2,358,300 |
| Aug 06, 2018 | 9.19 | 9.31 | 9.04 | 9.31 | 9.08 | 1,634,000 |
| Aug 03, 2018 | 8.81 | 9.19 | 8.81 | 9.18 | 8.96 | 2,676,300 |
| Aug 02, 2018 | 8.62 | 8.80 | 8.49 | 8.76 | 8.55 | 1,901,500 |
| Aug 01, 2018 | 8.70 | 8.76 | 8.56 | 8.68 | 8.47 | 1,816,500 |
| Jul 31, 2018 | 8.87 | 8.95 | 8.69 | 8.70 | 8.49 | 2,088,100 |
| Jul 30, 2018 | 8.61 | 9.01 | 8.61 | 8.89 | 8.67 | 2,442,900 |
| Jul 27, 2018 | 8.97 | 9.05 | 8.62 | 8.62 | 8.41 | 1,994,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
