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 23, 2019 | 3.3400 | 3.4700 | 3.2200 | 3.4400 | 3.4400 | 3,582,200 |
| Oct 22, 2019 | 3.3900 | 3.4500 | 3.3400 | 3.3500 | 3.3500 | 2,033,300 |
| Oct 21, 2019 | 3.4400 | 3.5300 | 3.4000 | 3.4000 | 3.4000 | 1,211,100 |
| Oct 18, 2019 | 3.3900 | 3.4200 | 3.2500 | 3.3800 | 3.3800 | 2,383,800 |
| Oct 17, 2019 | 3.4700 | 3.5200 | 3.3900 | 3.4700 | 3.4700 | 1,320,200 |
| Oct 16, 2019 | 3.4700 | 3.5900 | 3.4500 | 3.4600 | 3.4600 | 1,320,600 |
| Oct 15, 2019 | 3.3300 | 3.6400 | 3.2900 | 3.5000 | 3.5000 | 1,894,500 |
| Oct 14, 2019 | 3.4700 | 3.4900 | 3.3400 | 3.3500 | 3.3500 | 1,598,300 |
| Oct 11, 2019 | 3.3500 | 3.6300 | 3.3500 | 3.5100 | 3.5100 | 2,152,300 |
| Oct 10, 2019 | 3.2600 | 3.3800 | 3.2100 | 3.3000 | 3.3000 | 2,027,000 |
| Oct 09, 2019 | 3.3200 | 3.3700 | 3.2200 | 3.2600 | 3.2600 | 3,201,600 |
| Oct 08, 2019 | 3.3600 | 3.4200 | 3.2100 | 3.2900 | 3.2900 | 3,089,600 |
| Oct 07, 2019 | 3.4600 | 3.5400 | 3.3600 | 3.4100 | 3.4100 | 2,909,100 |
| Oct 04, 2019 | 3.7200 | 3.7700 | 3.4200 | 3.4400 | 3.4400 | 2,816,700 |
| Oct 03, 2019 | 3.7300 | 3.7800 | 3.5700 | 3.7100 | 3.7100 | 1,541,400 |
| Oct 02, 2019 | 3.9200 | 4.0200 | 3.7300 | 3.7600 | 3.7600 | 1,997,300 |
| Oct 01, 2019 | 4.0800 | 4.1600 | 3.9700 | 3.9700 | 3.9700 | 1,517,200 |
| Sep 30, 2019 | 4.0400 | 4.1200 | 3.9600 | 4.0300 | 4.0300 | 1,500,800 |
| Sep 27, 2019 | 3.9500 | 4.1200 | 3.9400 | 4.0000 | 4.0000 | 2,372,200 |
| Sep 26, 2019 | 3.9500 | 4.0000 | 3.8400 | 3.9500 | 3.9500 | 1,380,400 |
| Sep 25, 2019 | 3.7100 | 4.0900 | 3.7100 | 3.9600 | 3.9600 | 2,423,100 |
| Sep 24, 2019 | 3.6900 | 3.8200 | 3.6400 | 3.7100 | 3.7100 | 2,021,200 |
| Sep 23, 2019 | 3.4900 | 3.7100 | 3.4900 | 3.6400 | 3.6400 | 1,941,500 |
| Sep 20, 2019 | 3.5000 | 3.6900 | 3.4900 | 3.5300 | 3.5300 | 6,491,500 |
| Sep 19, 2019 | 3.8000 | 3.8100 | 3.4400 | 3.5100 | 3.5100 | 4,983,200 |
| Sep 18, 2019 | 4.0800 | 4.1500 | 3.7300 | 3.8100 | 3.8100 | 4,316,500 |
| Sep 17, 2019 | 4.1000 | 4.1000 | 3.8300 | 4.0800 | 4.0800 | 3,612,600 |
| Sep 16, 2019 | 4.1800 | 4.2600 | 4.1000 | 4.1600 | 4.1600 | 2,550,400 |
| Sep 13, 2019 | 4.0900 | 4.2400 | 4.0300 | 4.2100 | 4.2100 | 3,953,800 |
| Sep 13, 2019 | 0.088 Dividend | |||||
| Sep 12, 2019 | 4.0000 | 4.2200 | 3.8400 | 4.1300 | 4.0420 | 4,476,700 |
| Sep 11, 2019 | 4.0000 | 4.1300 | 3.8000 | 4.0000 | 3.9148 | 3,620,200 |
| Sep 10, 2019 | 3.8200 | 4.0300 | 3.7700 | 4.0000 | 3.9148 | 4,064,800 |
| Sep 09, 2019 | 3.5300 | 3.9000 | 3.5100 | 3.8000 | 3.7190 | 3,250,200 |
| Sep 06, 2019 | 3.4500 | 3.5400 | 3.4400 | 3.5200 | 3.4450 | 3,889,200 |
| Sep 05, 2019 | 3.2900 | 3.4900 | 3.2200 | 3.4500 | 3.3765 | 3,430,800 |
| Sep 04, 2019 | 3.1000 | 3.2700 | 3.0500 | 3.2300 | 3.1612 | 3,676,700 |
| Sep 03, 2019 | 3.0700 | 3.2600 | 2.8900 | 3.1000 | 3.0339 | 4,928,300 |
| Aug 30, 2019 | 3.1500 | 3.2600 | 3.1000 | 3.1200 | 3.0535 | 2,553,900 |
| Aug 29, 2019 | 3.0400 | 3.2200 | 2.8000 | 3.1600 | 3.0927 | 5,729,500 |
| Aug 28, 2019 | 2.5200 | 3.1200 | 2.3300 | 3.0500 | 2.9850 | 8,454,400 |
| Aug 27, 2019 | 3.0700 | 3.0700 | 2.4400 | 2.5200 | 2.4663 | 6,031,600 |
| Aug 26, 2019 | 3.0000 | 3.0500 | 2.9600 | 3.0400 | 2.9752 | 3,468,900 |
| Aug 23, 2019 | 3.2500 | 3.2600 | 2.9100 | 2.9400 | 2.8774 | 2,183,100 |
| Aug 22, 2019 | 3.2900 | 3.3800 | 3.2600 | 3.2800 | 3.2101 | 1,915,600 |
| Aug 21, 2019 | 3.2500 | 3.3300 | 3.1700 | 3.3000 | 3.2297 | 1,889,500 |
| Aug 20, 2019 | 3.1500 | 3.2100 | 3.0900 | 3.2100 | 3.1416 | 1,326,800 |
| Aug 19, 2019 | 3.0700 | 3.2600 | 3.0600 | 3.1800 | 3.1122 | 1,770,700 |
| Aug 16, 2019 | 2.8600 | 3.1000 | 2.7900 | 3.0700 | 3.0046 | 2,190,400 |
| Aug 15, 2019 | 3.0100 | 3.0400 | 2.7900 | 2.8300 | 2.7697 | 2,249,700 |
| Aug 14, 2019 | 3.1300 | 3.1600 | 2.9500 | 2.9800 | 2.9165 | 1,968,500 |
| Aug 13, 2019 | 3.0200 | 3.3900 | 2.9700 | 3.2300 | 3.1612 | 2,043,800 |
| Aug 12, 2019 | 3.0700 | 3.1000 | 2.9700 | 3.0500 | 2.9850 | 1,519,000 |
| Aug 09, 2019 | 3.2200 | 3.2200 | 3.0700 | 3.0800 | 3.0144 | 1,354,400 |
| Aug 08, 2019 | 3.2300 | 3.2700 | 3.1500 | 3.2300 | 3.1612 | 1,439,700 |
| Aug 07, 2019 | 3.1000 | 3.2300 | 3.0600 | 3.2100 | 3.1416 | 1,552,800 |
| Aug 06, 2019 | 2.9300 | 3.1700 | 2.9300 | 3.1400 | 3.0731 | 1,969,700 |
| Aug 05, 2019 | 2.9000 | 2.9400 | 2.8000 | 2.9200 | 2.8578 | 2,024,800 |
| Aug 02, 2019 | 2.9300 | 3.0300 | 2.8500 | 2.9200 | 2.8578 | 2,132,600 |
| Aug 01, 2019 | 3.1900 | 3.2700 | 2.8800 | 2.9400 | 2.8774 | 2,996,500 |
| Jul 31, 2019 | 3.1400 | 3.2500 | 3.1200 | 3.1900 | 3.1220 | 2,364,300 |
| Jul 30, 2019 | 3.1700 | 3.2000 | 3.1200 | 3.1600 | 3.0927 | 1,357,700 |
| Jul 29, 2019 | 3.1500 | 3.2200 | 3.0900 | 3.2000 | 3.1318 | 1,507,600 |
| Jul 26, 2019 | 3.2100 | 3.2200 | 3.0700 | 3.1600 | 3.0927 | 1,411,600 |
| Jul 25, 2019 | 3.2600 | 3.3200 | 3.1700 | 3.2000 | 3.1318 | 1,416,600 |
| Jul 24, 2019 | 3.2000 | 3.3400 | 3.2000 | 3.2700 | 3.2003 | 1,654,300 |
| Jul 23, 2019 | 3.2600 | 3.3300 | 3.1900 | 3.1900 | 3.1220 | 1,846,600 |
| Jul 22, 2019 | 3.2600 | 3.3600 | 3.2100 | 3.2500 | 3.1808 | 1,481,900 |
| Jul 19, 2019 | 3.2400 | 3.3500 | 3.1700 | 3.2600 | 3.1905 | 2,789,700 |
| Jul 18, 2019 | 3.4000 | 3.4100 | 3.2200 | 3.2300 | 3.1612 | 2,034,500 |
| Jul 17, 2019 | 3.4800 | 3.5300 | 3.4100 | 3.4200 | 3.3471 | 1,563,500 |
| Jul 16, 2019 | 3.4500 | 3.5200 | 3.4300 | 3.4900 | 3.4156 | 1,746,600 |
| Jul 15, 2019 | 3.4800 | 3.5600 | 3.3700 | 3.4600 | 3.3863 | 1,605,600 |
| Jul 12, 2019 | 3.3600 | 3.5100 | 3.3200 | 3.4800 | 3.4058 | 2,227,700 |
| Jul 11, 2019 | 3.3900 | 3.4400 | 3.2700 | 3.3600 | 3.2884 | 1,832,100 |
| Jul 10, 2019 | 3.4100 | 3.4300 | 3.3200 | 3.3600 | 3.2884 | 2,341,100 |
| Jul 09, 2019 | 3.4400 | 3.5000 | 3.3400 | 3.4100 | 3.3373 | 2,011,400 |
| Jul 08, 2019 | 3.4500 | 3.4900 | 3.3500 | 3.4400 | 3.3667 | 2,105,900 |
| Jul 05, 2019 | 3.2900 | 3.4800 | 3.2600 | 3.4600 | 3.3863 | 1,389,400 |
| Jul 03, 2019 | 3.2700 | 3.3300 | 3.2300 | 3.3200 | 3.2493 | 1,064,600 |
| Jul 02, 2019 | 3.3700 | 3.4100 | 3.2100 | 3.2500 | 3.1808 | 1,724,100 |
| Jul 01, 2019 | 3.3900 | 3.4900 | 3.3000 | 3.3600 | 3.2884 | 2,117,500 |
| Jun 28, 2019 | 3.2900 | 3.4200 | 3.2800 | 3.3700 | 3.2982 | 4,096,900 |
| Jun 27, 2019 | 3.1900 | 3.3100 | 3.1500 | 3.2900 | 3.2199 | 1,866,500 |
| Jun 26, 2019 | 3.2000 | 3.3200 | 3.1700 | 3.1700 | 3.1025 | 2,147,400 |
| Jun 25, 2019 | 3.3100 | 3.3500 | 3.1900 | 3.1900 | 3.1220 | 2,140,900 |
| Jun 24, 2019 | 3.3700 | 3.4100 | 3.2900 | 3.3200 | 3.2493 | 2,183,100 |
| Jun 21, 2019 | 3.3200 | 3.4300 | 3.2500 | 3.3800 | 3.3080 | 5,108,800 |
| Jun 20, 2019 | 3.2400 | 3.4200 | 3.1400 | 3.3500 | 3.2786 | 3,295,700 |
| Jun 19, 2019 | 3.1100 | 3.3000 | 2.9800 | 3.2100 | 3.1416 | 6,899,000 |
| Jun 18, 2019 | 3.2700 | 3.3800 | 3.1000 | 3.1100 | 3.0437 | 3,701,700 |
| Jun 17, 2019 | 3.3600 | 3.3700 | 3.1500 | 3.1700 | 3.1025 | 4,481,800 |
| Jun 14, 2019 | 3.5500 | 3.5600 | 3.3500 | 3.3700 | 3.2982 | 2,881,000 |
| Jun 14, 2019 | 0.088 Dividend | |||||
| Jun 13, 2019 | 3.5700 | 3.6400 | 3.4900 | 3.4900 | 3.3295 | 3,487,100 |
| Jun 12, 2019 | 3.6100 | 3.6700 | 3.4400 | 3.5500 | 3.3868 | 4,603,900 |
| Jun 11, 2019 | 3.4600 | 4.0400 | 3.4600 | 3.6900 | 3.5203 | 7,302,700 |
| Jun 10, 2019 | 3.4300 | 3.6100 | 3.3900 | 3.4100 | 3.2532 | 4,394,500 |
| Jun 07, 2019 | 3.3800 | 3.5000 | 3.3400 | 3.4000 | 3.2437 | 2,945,400 |
| Jun 06, 2019 | 3.5600 | 3.6000 | 3.3400 | 3.3700 | 3.2150 | 3,431,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...