Mail

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
Feb 22, 2019	5.37	5.66	5.33	5.66	5.66	1,842,300
Feb 21, 2019	5.64	5.74	5.35	5.37	5.37	3,113,300
Feb 20, 2019	5.77	5.87	5.66	5.68	5.68	2,361,600
Feb 19, 2019	5.69	5.83	5.60	5.81	5.81	2,299,900
Feb 15, 2019	5.53	5.74	5.52	5.68	5.68	1,799,200
Feb 14, 2019	5.64	5.69	5.48	5.51	5.51	1,622,800
Feb 13, 2019	5.81	5.85	5.63	5.68	5.68	1,902,500
Feb 12, 2019	5.76	5.92	5.73	5.78	5.78	1,690,300
Feb 11, 2019	5.80	5.90	5.73	5.76	5.76	1,723,400
Feb 08, 2019	5.81	5.92	5.78	5.79	5.79	1,082,500
Feb 07, 2019	5.83	5.90	5.78	5.83	5.83	1,252,200
Feb 06, 2019	5.98	6.01	5.77	5.83	5.83	912,900
Feb 05, 2019	5.90	6.00	5.84	5.97	5.97	1,166,600
Feb 04, 2019	5.72	5.94	5.66	5.88	5.88	1,953,800
Feb 01, 2019	5.80	5.85	5.61	5.73	5.73	1,656,000
Jan 31, 2019	5.78	5.87	5.75	5.80	5.80	2,719,800
Jan 30, 2019	5.83	5.88	5.70	5.77	5.77	2,209,700
Jan 29, 2019	6.04	6.05	5.76	5.81	5.81	2,226,200
Jan 28, 2019	6.04	6.15	6.02	6.07	6.07	2,322,800
Jan 25, 2019	6.00	6.13	5.93	6.06	6.06	2,427,600
Jan 24, 2019	6.28	6.32	5.90	5.95	5.95	2,907,700
Jan 23, 2019	6.17	6.37	6.11	6.30	6.30	3,018,400
Jan 22, 2019	6.12	6.21	5.98	6.16	6.16	3,519,800
Jan 18, 2019	6.13	6.28	6.08	6.20	6.20	2,682,200
Jan 17, 2019	6.01	6.17	6.01	6.12	6.12	2,252,200
Jan 16, 2019	5.82	6.13	5.82	6.03	6.03	5,505,500
Jan 15, 2019	6.01	6.03	5.80	5.83	5.83	2,892,600
Jan 14, 2019	6.17	6.26	6.06	6.06	6.06	4,494,200
Jan 11, 2019	5.96	6.37	5.96	6.18	6.18	9,467,900
Jan 10, 2019	6.19	6.21	5.78	5.93	5.93	5,578,900
Jan 09, 2019	6.29	6.46	6.27	6.43	6.43	3,236,200
Jan 08, 2019	6.30	6.36	5.99	6.26	6.26	4,037,500
Jan 07, 2019	6.02	6.35	5.92	6.27	6.27	3,924,900
Jan 04, 2019	5.91	6.14	5.88	6.02	6.02	3,573,500
Jan 03, 2019	5.82	5.96	5.74	5.86	5.86	4,049,300
Jan 02, 2019	5.55	6.00	5.50	5.87	5.87	4,678,400
Dec 31, 2018	5.75	5.79	5.50	5.62	5.62	2,554,700
Dec 28, 2018	5.54	5.88	5.54	5.74	5.74	3,585,700
Dec 27, 2018	5.68	5.68	5.28	5.54	5.54	4,056,700
Dec 26, 2018	5.63	5.78	5.44	5.76	5.76	3,711,200
Dec 24, 2018	5.58	5.72	5.45	5.58	5.58	3,482,500
Dec 21, 2018	5.73	5.89	5.56	5.57	5.57	5,532,100
Dec 20, 2018	5.82	5.96	5.70	5.76	5.76	3,354,300
Dec 19, 2018	5.92	5.97	5.79	5.84	5.84	3,830,400
Dec 18, 2018	5.84	6.04	5.84	5.89	5.89	4,711,500
Dec 17, 2018	5.63	5.95	5.55	5.82	5.82	5,933,100
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	2,755,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...