CHS - Chico's FAS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20185.465.965.465.695.695,369,700
Dec 13, 20185.795.835.325.465.466,836,300
Dec 12, 20185.755.885.655.815.813,269,800
Dec 11, 20185.955.985.655.745.744,923,000
Dec 10, 20185.805.995.725.935.934,713,700
Dec 07, 20185.866.025.735.805.806,233,600
Dec 07, 20180.085 Dividend
Dec 06, 20185.656.025.565.945.865,779,000
Dec 04, 20185.866.055.705.785.705,428,700
Dec 03, 20185.495.955.375.865.786,324,700
Nov 30, 20185.215.455.005.405.328,219,500
Nov 29, 20184.655.374.645.305.2215,275,900
Nov 28, 20185.015.304.424.794.7229,744,200
Nov 27, 20187.237.337.047.327.225,880,000
Nov 26, 20187.187.407.157.317.212,753,200
Nov 23, 20187.167.287.077.107.001,631,600
Nov 21, 20187.027.247.017.157.052,504,900
Nov 20, 20186.897.076.666.946.843,284,700
Nov 19, 20187.267.306.917.076.973,291,000
Nov 16, 20187.607.627.017.227.124,529,500
Nov 15, 20187.617.747.457.717.601,759,600
Nov 14, 20187.828.057.687.717.602,336,900
Nov 13, 20187.827.897.677.767.651,880,300
Nov 12, 20187.617.917.527.777.662,906,400
Nov 09, 20187.927.957.537.597.481,780,600
Nov 08, 20187.898.117.777.927.811,982,800
Nov 07, 20187.968.017.547.837.722,702,300
Nov 06, 20187.777.977.707.957.841,714,000
Nov 05, 20187.827.897.447.797.682,870,700
Nov 02, 20187.758.017.707.817.701,876,600
Nov 01, 20187.677.777.497.707.593,045,000
Oct 31, 20188.348.347.667.677.563,553,900
Oct 30, 20187.678.447.678.298.174,471,400
Oct 29, 20187.587.977.587.677.563,144,500
Oct 26, 20187.797.987.457.527.414,134,400
Oct 25, 20187.587.837.527.827.713,228,900
Oct 24, 20187.447.767.447.547.433,791,700
Oct 23, 20187.237.507.147.467.352,351,800
Oct 22, 20187.127.407.087.317.213,357,600
Oct 19, 20187.357.397.027.086.982,521,300
Oct 18, 20187.507.627.277.347.232,184,200
Oct 17, 20187.777.787.447.587.472,399,400
Oct 16, 20187.767.807.627.767.651,659,700
Oct 15, 20187.637.847.607.717.602,862,400
Oct 12, 20187.947.987.547.637.522,655,800
Oct 11, 20187.808.097.797.807.692,851,000
Oct 10, 20187.848.047.707.807.693,391,600
Oct 09, 20187.868.007.757.807.692,400,400
Oct 08, 20188.038.117.717.877.762,807,800
Oct 05, 20188.058.117.858.027.913,546,100
Oct 04, 20188.208.248.008.057.931,862,500
Oct 03, 20188.138.247.898.188.062,624,000
Oct 02, 20188.618.668.048.067.942,551,400
Oct 01, 20188.718.878.578.578.451,644,000
Sep 28, 20188.558.858.558.678.552,371,200
Sep 27, 20188.588.668.538.548.421,209,100
Sep 26, 20188.408.628.318.568.442,115,900
Sep 25, 20188.368.468.268.368.242,039,500
Sep 24, 20188.358.378.178.338.211,659,100
Sep 21, 20188.578.718.348.358.233,856,300
Sep 20, 20188.488.588.368.568.441,851,000
Sep 19, 20188.538.608.408.478.351,818,500
Sep 18, 20188.508.618.488.538.411,203,600
Sep 17, 20188.558.568.368.508.381,656,600
Sep 14, 20188.428.568.318.558.431,450,300
Sep 14, 20180.085 Dividend
Sep 13, 20188.788.788.458.488.272,073,900
Sep 12, 20188.858.908.618.728.511,472,400
Sep 11, 20188.808.898.598.838.623,503,900
Sep 10, 20188.588.918.588.828.612,234,600
Sep 07, 20188.688.768.478.518.301,562,500
Sep 06, 20188.948.988.618.668.452,602,100
Sep 05, 20188.979.108.888.948.721,691,800
Sep 04, 20189.149.268.888.988.762,391,400
Aug 31, 20188.559.168.529.128.905,365,000
Aug 30, 20188.388.818.358.538.325,522,700
Aug 29, 20188.838.878.108.478.278,553,100
Aug 28, 20188.989.018.758.838.626,459,900
Aug 27, 20189.379.408.868.918.696,220,600
Aug 24, 20189.949.949.279.369.133,651,400
Aug 23, 201810.0210.119.949.989.743,733,100
Aug 22, 201810.1310.319.9910.009.762,978,800
Aug 21, 201810.1410.189.9710.059.812,610,600
Aug 20, 201810.1710.199.9810.169.912,946,900
Aug 17, 20189.9810.149.9410.079.831,409,000
Aug 16, 201810.0110.109.869.999.751,489,800
Aug 15, 201810.2010.209.759.929.682,308,100
Aug 14, 20189.9210.449.8610.2910.042,997,900
Aug 13, 20189.759.919.629.869.621,998,800
Aug 10, 20189.509.869.469.699.461,473,900
Aug 09, 20189.539.749.429.519.281,627,900
Aug 08, 20189.389.669.389.539.301,823,000
Aug 07, 20189.349.459.189.369.132,358,300
Aug 06, 20189.199.319.049.319.081,634,000
Aug 03, 20188.819.198.819.188.962,676,300
Aug 02, 20188.628.808.498.768.551,901,500
Aug 01, 20188.708.768.568.688.471,816,500
Jul 31, 20188.878.958.698.708.492,088,100
Jul 30, 20188.619.018.618.898.672,442,900
Jul 27, 20188.979.058.628.628.411,994,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...