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 |
|---|---|---|---|---|---|---|
| Oct 17, 2018 | 7.77 | 7.78 | 7.44 | 7.58 | 7.58 | 2,399,440 |
| Oct 16, 2018 | 7.76 | 7.80 | 7.62 | 7.76 | 7.76 | 1,659,700 |
| Oct 15, 2018 | 7.63 | 7.84 | 7.60 | 7.71 | 7.71 | 2,862,400 |
| Oct 12, 2018 | 7.94 | 7.98 | 7.54 | 7.63 | 7.63 | 2,655,800 |
| Oct 11, 2018 | 7.80 | 8.09 | 7.79 | 7.80 | 7.80 | 2,851,000 |
| Oct 10, 2018 | 7.84 | 8.04 | 7.70 | 7.80 | 7.80 | 3,391,600 |
| Oct 09, 2018 | 7.86 | 8.00 | 7.75 | 7.80 | 7.80 | 2,400,400 |
| Oct 08, 2018 | 8.03 | 8.11 | 7.71 | 7.87 | 7.87 | 2,807,800 |
| Oct 05, 2018 | 8.05 | 8.11 | 7.85 | 8.02 | 8.02 | 3,546,100 |
| Oct 04, 2018 | 8.20 | 8.24 | 8.00 | 8.05 | 8.05 | 1,862,500 |
| Oct 03, 2018 | 8.13 | 8.24 | 7.89 | 8.18 | 8.18 | 2,624,000 |
| Oct 02, 2018 | 8.61 | 8.66 | 8.04 | 8.06 | 8.06 | 2,551,400 |
| Oct 01, 2018 | 8.71 | 8.87 | 8.57 | 8.57 | 8.57 | 1,644,000 |
| Sep 28, 2018 | 8.55 | 8.85 | 8.55 | 8.67 | 8.67 | 2,371,200 |
| Sep 27, 2018 | 8.58 | 8.66 | 8.53 | 8.54 | 8.54 | 1,209,100 |
| Sep 26, 2018 | 8.40 | 8.62 | 8.31 | 8.56 | 8.56 | 2,115,900 |
| Sep 25, 2018 | 8.36 | 8.46 | 8.26 | 8.36 | 8.36 | 2,039,500 |
| Sep 24, 2018 | 8.35 | 8.37 | 8.17 | 8.33 | 8.33 | 1,659,100 |
| Sep 21, 2018 | 8.57 | 8.71 | 8.34 | 8.35 | 8.35 | 3,856,300 |
| Sep 20, 2018 | 8.48 | 8.58 | 8.36 | 8.56 | 8.56 | 1,851,000 |
| Sep 19, 2018 | 8.53 | 8.60 | 8.40 | 8.47 | 8.47 | 1,818,500 |
| Sep 18, 2018 | 8.50 | 8.61 | 8.48 | 8.53 | 8.53 | 1,203,600 |
| Sep 17, 2018 | 8.55 | 8.56 | 8.36 | 8.50 | 8.50 | 1,656,600 |
| Sep 14, 2018 | 8.42 | 8.56 | 8.31 | 8.55 | 8.55 | 1,450,300 |
| Sep 14, 2018 | 0.085 Dividend | |||||
| Sep 13, 2018 | 8.78 | 8.78 | 8.45 | 8.48 | 8.39 | 2,073,900 |
| Sep 12, 2018 | 8.85 | 8.90 | 8.61 | 8.72 | 8.63 | 1,472,400 |
| Sep 11, 2018 | 8.80 | 8.89 | 8.59 | 8.83 | 8.74 | 3,503,900 |
| Sep 10, 2018 | 8.58 | 8.91 | 8.58 | 8.82 | 8.73 | 2,234,600 |
| Sep 07, 2018 | 8.68 | 8.76 | 8.47 | 8.51 | 8.42 | 1,562,500 |
| Sep 06, 2018 | 8.94 | 8.98 | 8.61 | 8.66 | 8.57 | 2,602,100 |
| Sep 05, 2018 | 8.97 | 9.10 | 8.88 | 8.94 | 8.85 | 1,691,800 |
| Sep 04, 2018 | 9.14 | 9.26 | 8.88 | 8.98 | 8.89 | 2,391,400 |
| Aug 31, 2018 | 8.55 | 9.16 | 8.52 | 9.12 | 9.03 | 5,365,000 |
| Aug 30, 2018 | 8.38 | 8.81 | 8.35 | 8.53 | 8.44 | 5,522,700 |
| Aug 29, 2018 | 8.83 | 8.87 | 8.10 | 8.47 | 8.39 | 8,553,100 |
| Aug 28, 2018 | 8.98 | 9.01 | 8.75 | 8.83 | 8.74 | 6,459,900 |
| Aug 27, 2018 | 9.37 | 9.40 | 8.86 | 8.91 | 8.82 | 6,220,600 |
| Aug 24, 2018 | 9.94 | 9.94 | 9.27 | 9.36 | 9.27 | 3,651,400 |
| Aug 23, 2018 | 10.02 | 10.11 | 9.94 | 9.98 | 9.88 | 3,733,100 |
| Aug 22, 2018 | 10.13 | 10.31 | 9.99 | 10.00 | 9.90 | 2,978,800 |
| Aug 21, 2018 | 10.14 | 10.18 | 9.97 | 10.05 | 9.95 | 2,610,600 |
| Aug 20, 2018 | 10.17 | 10.19 | 9.98 | 10.16 | 10.06 | 2,946,900 |
| Aug 17, 2018 | 9.98 | 10.14 | 9.94 | 10.07 | 9.97 | 1,409,000 |
| Aug 16, 2018 | 10.01 | 10.10 | 9.86 | 9.99 | 9.89 | 1,489,800 |
| Aug 15, 2018 | 10.20 | 10.20 | 9.75 | 9.92 | 9.82 | 2,308,100 |
| Aug 14, 2018 | 9.92 | 10.44 | 9.86 | 10.29 | 10.19 | 2,997,900 |
| Aug 13, 2018 | 9.75 | 9.91 | 9.62 | 9.86 | 9.76 | 1,998,800 |
| Aug 10, 2018 | 9.50 | 9.86 | 9.46 | 9.69 | 9.59 | 1,473,900 |
| Aug 09, 2018 | 9.53 | 9.74 | 9.42 | 9.51 | 9.41 | 1,627,900 |
| Aug 08, 2018 | 9.38 | 9.66 | 9.38 | 9.53 | 9.43 | 1,823,000 |
| Aug 07, 2018 | 9.34 | 9.45 | 9.18 | 9.36 | 9.27 | 2,358,300 |
| Aug 06, 2018 | 9.19 | 9.31 | 9.04 | 9.31 | 9.22 | 1,634,000 |
| Aug 03, 2018 | 8.81 | 9.19 | 8.81 | 9.18 | 9.09 | 2,676,300 |
| Aug 02, 2018 | 8.62 | 8.80 | 8.49 | 8.76 | 8.67 | 1,901,500 |
| Aug 01, 2018 | 8.70 | 8.76 | 8.56 | 8.68 | 8.59 | 1,816,500 |
| Jul 31, 2018 | 8.87 | 8.95 | 8.69 | 8.70 | 8.61 | 2,088,100 |
| Jul 30, 2018 | 8.61 | 9.01 | 8.61 | 8.89 | 8.80 | 2,442,900 |
| Jul 27, 2018 | 8.97 | 9.05 | 8.62 | 8.62 | 8.53 | 1,994,200 |
| Jul 26, 2018 | 8.82 | 9.17 | 8.81 | 8.96 | 8.87 | 2,444,200 |
| Jul 25, 2018 | 8.57 | 8.81 | 8.57 | 8.80 | 8.71 | 2,152,100 |
| Jul 24, 2018 | 9.02 | 9.19 | 8.60 | 8.62 | 8.53 | 3,120,500 |
| Jul 23, 2018 | 8.92 | 9.09 | 8.84 | 9.01 | 8.92 | 1,747,900 |
| Jul 20, 2018 | 8.95 | 9.07 | 8.90 | 8.92 | 8.83 | 1,401,900 |
| Jul 19, 2018 | 8.81 | 9.01 | 8.72 | 8.93 | 8.84 | 2,668,300 |
| Jul 18, 2018 | 8.61 | 8.86 | 8.61 | 8.81 | 8.72 | 1,965,800 |
| Jul 17, 2018 | 8.27 | 8.68 | 8.23 | 8.61 | 8.52 | 3,474,600 |
| Jul 16, 2018 | 8.05 | 8.34 | 7.92 | 8.25 | 8.17 | 1,728,300 |
| Jul 13, 2018 | 7.92 | 8.15 | 7.92 | 8.06 | 7.98 | 1,934,800 |
| Jul 12, 2018 | 8.17 | 8.23 | 7.85 | 7.96 | 7.88 | 2,319,700 |
| Jul 11, 2018 | 8.12 | 8.32 | 8.05 | 8.20 | 8.12 | 5,285,200 |
| Jul 10, 2018 | 8.30 | 8.39 | 8.06 | 8.14 | 8.06 | 5,066,300 |
| Jul 09, 2018 | 8.50 | 8.51 | 8.30 | 8.33 | 8.25 | 2,004,400 |
| Jul 06, 2018 | 8.50 | 8.54 | 8.40 | 8.44 | 8.36 | 1,349,000 |
| Jul 05, 2018 | 8.47 | 8.58 | 8.41 | 8.48 | 8.39 | 2,436,200 |
| Jul 03, 2018 | 8.34 | 8.57 | 8.29 | 8.44 | 8.36 | 1,487,600 |
| Jul 02, 2018 | 8.11 | 8.35 | 7.91 | 8.29 | 8.21 | 2,936,400 |
| Jun 29, 2018 | 8.43 | 8.48 | 8.11 | 8.14 | 8.06 | 3,529,100 |
| Jun 28, 2018 | 8.34 | 8.49 | 8.27 | 8.40 | 8.32 | 2,086,000 |
| Jun 27, 2018 | 8.47 | 8.80 | 8.30 | 8.30 | 8.22 | 2,374,300 |
| Jun 26, 2018 | 8.47 | 8.56 | 8.36 | 8.53 | 8.44 | 2,553,800 |
| Jun 25, 2018 | 8.46 | 8.65 | 8.43 | 8.48 | 8.39 | 1,820,400 |
| Jun 22, 2018 | 8.81 | 8.81 | 8.38 | 8.50 | 8.41 | 2,860,200 |
| Jun 21, 2018 | 8.56 | 8.83 | 8.54 | 8.75 | 8.66 | 2,389,100 |
| Jun 20, 2018 | 8.50 | 8.63 | 8.41 | 8.59 | 8.50 | 1,858,600 |
| Jun 19, 2018 | 8.38 | 8.48 | 8.34 | 8.44 | 8.36 | 2,466,800 |
| Jun 18, 2018 | 8.41 | 8.51 | 8.37 | 8.44 | 8.36 | 1,712,600 |
| Jun 15, 2018 | 8.34 | 8.62 | 8.34 | 8.44 | 8.36 | 2,800,100 |
| Jun 15, 2018 | 0.085 Dividend | |||||
| Jun 14, 2018 | 8.48 | 8.53 | 8.14 | 8.47 | 8.30 | 3,189,600 |
| Jun 13, 2018 | 8.74 | 8.83 | 8.45 | 8.52 | 8.35 | 2,307,600 |
| Jun 12, 2018 | 9.09 | 9.18 | 8.70 | 8.77 | 8.59 | 4,816,400 |
| Jun 11, 2018 | 9.05 | 9.18 | 8.95 | 9.08 | 8.90 | 1,724,000 |
| Jun 08, 2018 | 8.85 | 9.12 | 8.83 | 9.06 | 8.88 | 1,869,400 |
| Jun 07, 2018 | 8.92 | 9.17 | 8.87 | 8.87 | 8.69 | 2,064,700 |
| Jun 06, 2018 | 8.96 | 9.00 | 8.82 | 8.90 | 8.72 | 2,217,800 |
| Jun 05, 2018 | 8.64 | 9.00 | 8.53 | 8.91 | 8.73 | 3,307,200 |
| Jun 04, 2018 | 8.45 | 8.78 | 8.45 | 8.66 | 8.49 | 4,542,400 |
| Jun 01, 2018 | 8.50 | 8.53 | 8.17 | 8.42 | 8.25 | 5,115,100 |
| May 31, 2018 | 8.17 | 8.53 | 8.11 | 8.46 | 8.29 | 5,872,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
