CHS - Chico's FAS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.69003.69003.51003.54003.54002,872,500
May 21, 20193.77003.78003.68003.72003.72001,415,000
May 20, 20193.86003.86003.74003.77003.77001,449,200
May 17, 20193.76003.91003.63003.87003.87004,656,400
May 16, 20193.96004.05003.80003.80003.80005,546,700
May 15, 20193.99004.08003.90003.95003.95003,145,500
May 14, 20193.95004.09003.84004.01004.01004,598,800
May 13, 20193.92004.25003.86003.94003.94007,286,100
May 10, 20193.71004.14003.61003.99003.99008,996,300
May 09, 20193.48003.71003.44003.70003.70003,730,800
May 08, 20193.39003.58003.33003.52003.52003,506,100
May 07, 20193.42003.51003.30003.38003.38003,634,300
May 06, 20193.49003.53003.40003.44003.44002,486,700
May 03, 20193.48003.63003.47003.54003.54002,064,100
May 02, 20193.45003.55003.39003.46003.46002,444,000
May 01, 20193.49003.53003.40003.43003.43002,994,200
Apr 30, 20193.54003.60003.50003.50003.50002,791,900
Apr 29, 20193.68003.72003.53003.55003.55003,909,300
Apr 26, 20193.73003.76003.56003.66003.66003,905,400
Apr 25, 20193.74003.77003.64003.74003.74002,480,100
Apr 24, 20193.58003.90003.54003.77003.77004,482,500
Apr 23, 20193.53003.63003.48003.60003.60002,801,600
Apr 22, 20193.68003.70003.43003.51003.51004,826,200
Apr 18, 20193.78003.84003.67003.69003.69002,062,100
Apr 17, 20193.76003.84003.76003.79003.79001,839,200
Apr 16, 20193.70003.80003.68003.76003.76002,205,600
Apr 15, 20193.72003.78003.64003.69003.69002,366,200
Apr 12, 20193.86003.86003.70003.71003.71002,078,600
Apr 11, 20193.99004.01003.84003.86003.86003,754,400
Apr 10, 20193.96004.02003.95004.00004.00002,280,200
Apr 09, 20194.03004.09003.93003.94003.94003,198,100
Apr 08, 20194.11004.15003.98004.04004.04003,576,100
Apr 05, 20194.25004.25004.03004.11004.11005,097,300
Apr 04, 20194.24004.36004.18004.23004.23006,973,900
Apr 03, 20194.30004.36004.21004.22004.22002,637,500
Apr 02, 20194.47004.51004.25004.29004.29003,225,300
Apr 01, 20194.31004.59004.29004.47004.47005,182,000
Mar 29, 20194.23004.30004.21004.27004.27005,462,200
Mar 28, 20194.36004.46004.19004.21004.21005,521,400
Mar 27, 20194.25004.37004.23004.34004.34003,706,900
Mar 26, 20194.25004.30004.19004.27004.27003,312,400
Mar 25, 20194.23004.28004.17004.23004.23004,444,800
Mar 22, 20194.47004.50004.18004.23004.23004,307,500
Mar 21, 20194.50004.58004.42004.47004.47003,538,600
Mar 20, 20194.58004.61004.41004.53004.53003,243,300
Mar 19, 20194.62004.74004.59004.59004.59003,092,600
Mar 18, 20194.63004.69004.50004.62004.62005,714,500
Mar 15, 20194.78004.80004.57004.61004.61006,365,800
Mar 15, 20190.0875 Dividend
Mar 14, 20194.95005.01004.83004.84004.75253,574,700
Mar 13, 20195.02005.10004.97005.01004.91945,105,000
Mar 12, 20195.10005.13004.89005.05004.95875,549,400
Mar 11, 20194.97005.15004.92005.10005.00784,210,900
Mar 08, 20195.18005.18004.77004.99004.89986,112,400
Mar 07, 20195.41005.47005.30005.31005.21404,554,200
Mar 06, 20195.65005.92005.35005.41005.31228,646,400
Mar 05, 20195.93006.04005.89006.03005.92105,058,900
Mar 04, 20195.84006.01005.75005.86005.75413,411,200
Mar 01, 20195.96006.11005.75005.81005.70502,872,100
Feb 28, 20195.90005.97005.74005.84005.73442,764,400
Feb 27, 20195.77005.95005.75005.88005.77372,487,700
Feb 26, 20195.70005.84005.67005.76005.65592,623,000
Feb 25, 20195.71005.83005.68005.74005.63621,884,900
Feb 22, 20195.37005.66005.33005.66005.55771,842,300
Feb 21, 20195.64005.74005.35005.37005.27293,113,300
Feb 20, 20195.77005.87005.66005.68005.57732,361,600
Feb 19, 20195.69005.83005.60005.81005.70502,299,900
Feb 15, 20195.53005.74005.52005.68005.57731,799,200
Feb 14, 20195.64005.69005.48005.51005.41041,622,800
Feb 13, 20195.81005.85005.63005.68005.57731,902,500
Feb 12, 20195.76005.92005.73005.78005.67551,690,300
Feb 11, 20195.80005.90005.73005.76005.65591,723,400
Feb 08, 20195.81005.92005.78005.79005.68531,082,500
Feb 07, 20195.83005.90005.78005.83005.72461,252,200
Feb 06, 20195.98006.01005.77005.83005.7246912,900
Feb 05, 20195.90006.00005.84005.97005.86211,166,600
Feb 04, 20195.72005.94005.66005.88005.77371,953,800
Feb 01, 20195.80005.85005.61005.73005.62641,656,000
Jan 31, 20195.78005.87005.75005.80005.69512,719,800
Jan 30, 20195.83005.88005.70005.77005.66572,209,700
Jan 29, 20196.04006.05005.76005.81005.70502,226,200
Jan 28, 20196.04006.15006.02006.07005.96032,322,800
Jan 25, 20196.00006.13005.93006.06005.95042,427,600
Jan 24, 20196.28006.32005.90005.95005.84242,907,700
Jan 23, 20196.17006.37006.11006.30006.18613,018,400
Jan 22, 20196.12006.21005.98006.16006.04863,519,800
Jan 18, 20196.13006.28006.08006.20006.08792,682,200
Jan 17, 20196.01006.17006.01006.12006.00942,252,200
Jan 16, 20195.82006.13005.82006.03005.92105,505,500
Jan 15, 20196.01006.03005.80005.83005.72462,892,600
Jan 14, 20196.17006.26006.06006.06005.95044,494,200
Jan 11, 20195.96006.37005.96006.18006.06839,467,900
Jan 10, 20196.19006.21005.78005.93005.82285,578,900
Jan 09, 20196.29006.46006.27006.43006.31383,236,200
Jan 08, 20196.30006.36005.99006.26006.14684,037,500
Jan 07, 20196.02006.35005.92006.27006.15663,924,900
Jan 04, 20195.91006.14005.88006.02005.91123,573,500
Jan 03, 20195.82005.96005.74005.86005.75414,049,300
Jan 02, 20195.55006.00005.50005.87005.76394,678,400
Dec 31, 20185.75005.79005.50005.62005.51842,554,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...