CHS - Chico's FAS, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20194.23004.28004.17504.21504.21502,973,755
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, 20190.088 Dividend
Mar 14, 20194.95005.01004.83004.84004.75203,574,700
Mar 13, 20195.02005.10004.97005.01004.91895,105,000
Mar 12, 20195.10005.13004.89005.05004.95825,549,400
Mar 11, 20194.97005.15004.92005.10005.00734,210,900
Mar 08, 20195.18005.18004.77004.99004.89936,112,400
Mar 07, 20195.41005.47005.30005.31005.21354,554,200
Mar 06, 20195.65005.92005.35005.41005.31168,646,400
Mar 05, 20195.93006.04005.89006.03005.92045,058,900
Mar 04, 20195.84006.01005.75005.86005.75353,411,200
Mar 01, 20195.96006.11005.75005.81005.70442,872,100
Feb 28, 20195.90005.97005.74005.84005.73382,764,400
Feb 27, 20195.77005.95005.75005.88005.77312,487,700
Feb 26, 20195.70005.84005.67005.76005.65532,623,000
Feb 25, 20195.71005.83005.68005.74005.63561,884,900
Feb 22, 20195.37005.66005.33005.66005.55711,842,300
Feb 21, 20195.64005.74005.35005.37005.27243,113,300
Feb 20, 20195.77005.87005.66005.68005.57672,361,600
Feb 19, 20195.69005.83005.60005.81005.70442,299,900
Feb 15, 20195.53005.74005.52005.68005.57671,799,200
Feb 14, 20195.64005.69005.48005.51005.40981,622,800
Feb 13, 20195.81005.85005.63005.68005.57671,902,500
Feb 12, 20195.76005.92005.73005.78005.67491,690,300
Feb 11, 20195.80005.90005.73005.76005.65531,723,400
Feb 08, 20195.81005.92005.78005.79005.68471,082,500
Feb 07, 20195.83005.90005.78005.83005.72401,252,200
Feb 06, 20195.98006.01005.77005.83005.7240912,900
Feb 05, 20195.90006.00005.84005.97005.86151,166,600
Feb 04, 20195.72005.94005.66005.88005.77311,953,800
Feb 01, 20195.80005.85005.61005.73005.62581,656,000
Jan 31, 20195.78005.87005.75005.80005.69452,719,800
Jan 30, 20195.83005.88005.70005.77005.66512,209,700
Jan 29, 20196.04006.05005.76005.81005.70442,226,200
Jan 28, 20196.04006.15006.02006.07005.95962,322,800
Jan 25, 20196.00006.13005.93006.06005.94982,427,600
Jan 24, 20196.28006.32005.90005.95005.84182,907,700
Jan 23, 20196.17006.37006.11006.30006.18553,018,400
Jan 22, 20196.12006.21005.98006.16006.04803,519,800
Jan 18, 20196.13006.28006.08006.20006.08732,682,200
Jan 17, 20196.01006.17006.01006.12006.00872,252,200
Jan 16, 20195.82006.13005.82006.03005.92045,505,500
Jan 15, 20196.01006.03005.80005.83005.72402,892,600
Jan 14, 20196.17006.26006.06006.06005.94984,494,200
Jan 11, 20195.96006.37005.96006.18006.06769,467,900
Jan 10, 20196.19006.21005.78005.93005.82225,578,900
Jan 09, 20196.29006.46006.27006.43006.31313,236,200
Jan 08, 20196.30006.36005.99006.26006.14624,037,500
Jan 07, 20196.02006.35005.92006.27006.15603,924,900
Jan 04, 20195.91006.14005.88006.02005.91053,573,500
Jan 03, 20195.82005.96005.74005.86005.75354,049,300
Jan 02, 20195.55006.00005.50005.87005.76334,678,400
Dec 31, 20185.75005.79005.50005.62005.51782,554,700
Dec 28, 20185.54005.88005.54005.74005.63563,585,700
Dec 27, 20185.68005.68005.28005.54005.43934,056,700
Dec 26, 20185.63005.78005.44005.76005.65533,711,200
Dec 24, 20185.58005.72005.45005.58005.47853,482,500
Dec 21, 20185.73005.89005.56005.57005.46875,532,100
Dec 20, 20185.82005.96005.70005.76005.65533,354,300
Dec 19, 20185.92005.97005.79005.84005.73383,830,400
Dec 18, 20185.84006.04005.84005.89005.78294,711,500
Dec 17, 20185.63005.95005.55005.82005.71425,933,100
Dec 14, 20185.46005.96005.46005.69005.58655,369,700
Dec 13, 20185.79005.83005.32005.46005.36076,836,300
Dec 12, 20185.75005.88005.65005.81005.70443,269,800
Dec 11, 20185.95005.98005.65005.74005.63564,923,000
Dec 10, 20185.80005.99005.72005.93005.82224,713,700
Dec 07, 20185.86006.02005.73005.80005.69456,233,600
Dec 07, 20180.085 Dividend
Dec 06, 20185.65006.02005.56005.94005.74855,779,000
Dec 04, 20185.86006.05005.70005.78005.59375,428,700
Dec 03, 20185.49005.95005.37005.86005.67116,324,700
Nov 30, 20185.21005.45005.00005.40005.22608,219,500
Nov 29, 20184.65005.37004.64005.30005.129215,275,900
Nov 28, 20185.01005.30004.42004.79004.635629,744,200
Nov 27, 20187.23007.33007.04007.32007.08415,880,000
Nov 26, 20187.18007.40007.15007.31007.07442,755,000
Nov 23, 20187.16007.28007.07007.10006.87121,631,600
Nov 21, 20187.02007.24007.01007.15006.91952,504,900
Nov 20, 20186.89007.07006.66006.94006.71633,284,700
Nov 19, 20187.26007.30006.91007.07006.84213,291,000
Nov 16, 20187.60007.62007.01007.22006.98734,529,500
Nov 15, 20187.61007.74007.45007.71007.46151,759,600
Nov 14, 20187.82008.05007.68007.71007.46152,336,900
Nov 13, 20187.82007.89007.67007.76007.50991,880,300
Nov 12, 20187.61007.91007.52007.77007.51962,906,400
Nov 09, 20187.92007.95007.53007.59007.34541,780,600
Nov 08, 20187.89008.11007.77007.92007.66471,982,800
Nov 07, 20187.96008.01007.54007.83007.57762,702,300
Nov 06, 20187.77007.97007.70007.95007.69381,714,000
Nov 05, 20187.82007.89007.44007.79007.53892,870,700
Nov 02, 20187.75008.01007.70007.81007.55831,876,600
Nov 01, 20187.67007.77007.49007.70007.45183,045,000
Oct 31, 20188.34008.34007.66007.67007.42283,553,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...