Quantcast

Chico's FAS, Inc. Common Stock Historical Stock Prices

CHS 
$3.17
*  
0.02
0.63%
Get CHS Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading CHS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CHS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-JUN-2018 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.19 3.32 3.17 3.17 2,042,693
06/26/2019 3.2 3.32 3.17 3.17 2,147,420
06/25/2019 3.31 3.35 3.19 3.19 2,140,928
06/24/2019 3.37 3.41 3.29 3.32 2,183,050
06/21/2019 3.32 3.43 3.245 3.38 5,108,823
06/20/2019 3.24 3.42 3.14 3.35 3,295,684
06/19/2019 3.11 3.3 2.975 3.21 6,898,981
06/18/2019 3.27 3.38 3.095 3.11 3,701,651
06/17/2019 3.36 3.37 3.145 3.17 4,481,803
06/14/2019 3.55 3.56 3.35 3.37 2,880,998
06/13/2019 3.57 3.635 3.49 3.49 3,487,140
06/12/2019 3.61 3.67 3.44 3.55 4,603,852
06/11/2019 3.46 4.04 3.46 3.69 7,302,656
06/10/2019 3.43 3.61 3.39 3.41 4,394,465
06/07/2019 3.38 3.5 3.34 3.4 2,945,447
06/06/2019 3.56 3.6 3.34 3.37 3,430,961
06/05/2019 3.77 3.8 3.535 3.57 2,530,539
06/04/2019 3.52 3.75 3.52 3.73 2,861,247
06/03/2019 3.4 3.555 3.33 3.5 3,308,054
05/31/2019 3.34 3.39 3.24 3.37 2,627,287
05/30/2019 3.5 3.515 3.35 3.37 2,833,569
05/29/2019 3.71 3.71 3.41 3.47 4,167,207
05/28/2019 3.72 3.79 3.66 3.73 2,143,680
05/24/2019 3.58 3.72 3.52 3.71 2,717,522
05/23/2019 3.52 3.63 3.47 3.55 1,834,510
05/22/2019 3.69 3.69 3.51 3.54 2,872,459
05/21/2019 3.77 3.78 3.68 3.72 1,414,966
05/20/2019 3.86 3.86 3.74 3.77 1,449,159
05/17/2019 3.76 3.905 3.63 3.87 4,656,726
05/16/2019 3.96 4.05 3.8 3.8 5,546,710
05/15/2019 3.99 4.08 3.9 3.95 3,145,533
05/14/2019 3.95 4.09 3.84 4.01 4,598,770
05/13/2019 3.92 4.245 3.86 3.94 7,286,073
05/10/2019 3.71 4.145 3.61 3.99 8,996,287
05/09/2019 3.48 3.705 3.44 3.7 3,730,835
05/08/2019 3.39 3.58 3.33 3.52 3,506,123
05/07/2019 3.42 3.505 3.3 3.38 3,634,304
05/06/2019 3.49 3.53 3.4 3.44 2,486,746
05/03/2019 3.48 3.625 3.47 3.54 2,064,079
05/02/2019 3.45 3.55 3.39 3.46 2,443,982
05/01/2019 3.49 3.53 3.395 3.43 2,994,198
04/30/2019 3.54 3.6 3.5 3.5 2,791,885
04/29/2019 3.68 3.715 3.53 3.55 3,908,301
04/26/2019 3.73 3.76 3.555 3.66 3,905,410
04/25/2019 3.74 3.77 3.64 3.74 2,480,079
04/24/2019 3.58 3.9 3.54 3.77 4,482,502
04/23/2019 3.53 3.63 3.48 3.6 2,801,590
04/22/2019 3.68 3.7 3.425 3.51 4,826,175
04/18/2019 3.78 3.84 3.67 3.69 2,062,144
04/17/2019 3.76 3.84 3.76 3.79 1,839,216
04/16/2019 3.7 3.8 3.68 3.76 2,205,631
04/15/2019 3.72 3.78 3.64 3.69 2,366,175
04/12/2019 3.86 3.86 3.7 3.71 2,078,268
04/11/2019 3.99 4.01 3.84 3.86 3,754,440
04/10/2019 3.96 4.02 3.95 4 2,277,222
04/09/2019 4.03 4.09 3.93 3.94 3,198,078
04/08/2019 4.11 4.15 3.98 4.04 3,576,147
04/05/2019 4.25 4.25 4.03 4.11 5,097,270
04/04/2019 4.24 4.36 4.1805 4.23 6,973,851
04/03/2019 4.3 4.36 4.21 4.22 2,637,534
04/02/2019 4.47 4.5108 4.245 4.29 3,225,262
04/01/2019 4.31 4.59 4.29 4.47 5,117,550
03/29/2019 4.23 4.3 4.205 4.27 5,462,152
03/28/2019 4.36 4.46 4.19 4.21 5,521,417
03/27/2019 4.25 4.37 4.23 4.34 3,706,881
03/26/2019 4.25 4.3 4.19 4.27 3,312,439
03/25/2019 4.23 4.28 4.17 4.23 4,444,836
03/22/2019 4.47 4.5 4.18 4.23 4,307,487
03/21/2019 4.5 4.58 4.42 4.47 3,538,569
03/20/2019 4.58 4.61 4.41 4.53 3,243,293
03/19/2019 4.62 4.74 4.59 4.59 3,092,588
03/18/2019 4.63 4.69 4.5 4.62 5,714,535
03/15/2019 4.78 4.8 4.57 4.61 6,365,820
03/14/2019 4.95 5.01 4.83 4.84 3,570,431
03/13/2019 5.02 5.0975 4.97 5.01 5,104,967
03/12/2019 5.1 5.13 4.89 5.05 5,548,399
03/11/2019 4.97 5.15 4.92 5.1 4,210,863
03/08/2019 5.18 5.18 4.77 4.99 6,112,381
03/07/2019 5.41 5.47 5.3 5.31 4,554,234
03/06/2019 5.65 5.92 5.35 5.41 8,646,431
03/05/2019 5.93 6.04 5.89 6.03 5,039,693
03/04/2019 5.84 6.005 5.75 5.86 3,410,235
03/01/2019 5.96 6.11 5.75 5.81 2,872,066
02/28/2019 5.9 5.97 5.74 5.84 2,764,428
02/27/2019 5.77 5.945 5.75 5.88 2,487,672
02/26/2019 5.7 5.84 5.67 5.76 2,623,032
02/25/2019 5.71 5.825 5.68 5.74 1,884,858
02/22/2019 5.37 5.66 5.33 5.66 1,842,332
02/21/2019 5.64 5.74 5.35 5.37 3,113,341
02/20/2019 5.77 5.865 5.66 5.68 2,361,440
02/19/2019 5.69 5.825 5.595 5.81 2,299,903
02/15/2019 5.53 5.74 5.515 5.68 1,799,179
02/14/2019 5.64 5.685 5.48 5.51 1,622,826
02/13/2019 5.81 5.845 5.63 5.68 1,902,474
02/12/2019 5.76 5.92 5.7313 5.78 1,690,327
02/11/2019 5.8 5.9 5.73 5.76 1,723,353
02/08/2019 5.81 5.915 5.78 5.79 1,082,509
02/07/2019 5.83 5.9 5.78 5.83 1,252,159
02/06/2019 5.98 6.01 5.77 5.83 912,901
02/05/2019 5.9 6 5.84 5.97 1,166,580
02/04/2019 5.72 5.94 5.66 5.88 1,953,750
02/01/2019 5.8 5.85 5.605 5.73 1,656,031
01/31/2019 5.78 5.87 5.75 5.8 2,719,765
01/30/2019 5.83 5.88 5.7 5.77 2,209,667
01/29/2019 6.04 6.05 5.755 5.81 2,226,246
01/28/2019 6.04 6.15 6.015 6.07 2,322,758
01/25/2019 6 6.1337 5.93 6.06 2,427,610
01/24/2019 6.28 6.32 5.9 5.95 2,907,726
01/23/2019 6.17 6.37 6.11 6.3 3,018,446
01/22/2019 6.12 6.21 5.98 6.16 3,422,199
01/18/2019 6.13 6.28 6.08 6.2 2,682,230
01/17/2019 6.01 6.17 6.01 6.12 2,251,198
01/16/2019 5.82 6.13 5.82 6.03 5,505,546
01/15/2019 6.01 6.03 5.8 5.83 2,892,604
01/14/2019 6.17 6.26 6.06 6.06 4,494,221
01/11/2019 5.96 6.37 5.96 6.18 9,467,926
01/10/2019 6.19 6.21 5.78 5.93 5,578,934
01/09/2019 6.29 6.46 6.27 6.43 3,236,221
01/08/2019 6.3 6.36 5.99 6.26 4,037,521
01/07/2019 6.02 6.35 5.92 6.27 3,924,928
01/04/2019 5.91 6.135 5.875 6.02 3,573,516
01/03/2019 5.82 5.96 5.74 5.86 4,049,266
01/02/2019 5.55 6 5.495 5.87 4,677,797
12/31/2018 5.75 5.79 5.5 5.62 2,554,697
12/28/2018 5.54 5.88 5.54 5.74 3,585,652
12/27/2018 5.68 5.68 5.28 5.54 3,959,164
12/26/2018 5.63 5.78 5.44 5.76 3,621,738
12/24/2018 5.58 5.715 5.45 5.58 3,482,470
12/21/2018 5.73 5.89 5.56 5.57 5,532,051
12/20/2018 5.82 5.96 5.7 5.76 3,353,981
12/19/2018 5.92 5.97 5.785 5.84 3,830,442
12/18/2018 5.84 6.0399 5.84 5.89 4,711,456
12/17/2018 5.63 5.95 5.55 5.82 5,843,656
12/14/2018 5.46 5.96 5.46 5.69 5,369,685
12/13/2018 5.79 5.83 5.32 5.46 6,836,339
12/12/2018 5.75 5.875 5.65 5.81 3,269,819
12/11/2018 5.95 5.98 5.645 5.74 4,922,984
12/10/2018 5.8 5.99 5.72 5.93 4,713,729
12/07/2018 5.86 6.02 5.73 5.8 6,233,581
12/06/2018 5.65 6.02 5.56 5.94 5,771,481
12/04/2018 5.86 6.05 5.7 5.78 5,428,475
12/03/2018 5.49 5.95 5.37 5.86 6,324,590
11/30/2018 5.21 5.45 5 5.4 8,219,266
11/29/2018 4.65 5.37 4.64 5.3 15,275,910
11/28/2018 5.01 5.3 4.42 4.79 29,663,150
11/27/2018 7.23 7.33 7.04 7.32 5,880,018
11/26/2018 7.18 7.395 7.1542 7.31 2,753,195
11/23/2018 7.16 7.28 7.07 7.1 1,631,617
11/21/2018 7.02 7.24 7.01 7.15 2,504,866
11/20/2018 6.89 7.07 6.655 6.94 3,284,681
11/19/2018 7.26 7.3 6.91 7.07 3,291,042
11/16/2018 7.6 7.62 7.01 7.22 4,501,580
11/15/2018 7.61 7.74 7.45 7.71 1,759,598
11/14/2018 7.82 8.05 7.68 7.71 2,335,348
11/13/2018 7.82 7.89 7.67 7.76 1,880,288
11/12/2018 7.61 7.91 7.515 7.77 2,906,367
11/09/2018 7.92 7.95 7.525 7.59 1,780,572
11/08/2018 7.89 8.11 7.77 7.92 1,982,775
11/07/2018 7.96 8.01 7.54 7.83 2,702,253
11/06/2018 7.77 7.97 7.7 7.95 1,714,019
11/05/2018 7.82 7.89 7.44 7.79 2,870,687
11/02/2018 7.75 8.01 7.7 7.81 1,840,507
11/01/2018 7.67 7.77 7.49 7.7 3,044,768
10/31/2018 8.34 8.34 7.655 7.67 3,545,293
10/30/2018 7.67 8.435 7.67 8.29 4,468,767
10/29/2018 7.58 7.97 7.58 7.67 3,144,528
10/26/2018 7.79 7.98 7.45 7.52 4,134,414
10/25/2018 7.58 7.83 7.52 7.82 3,228,883
10/24/2018 7.44 7.76 7.44 7.54 3,791,706
10/23/2018 7.23 7.5 7.14 7.46 2,065,408
10/22/2018 7.12 7.4 7.075 7.31 3,071,207
10/19/2018 7.35 7.39 7.015 7.08 2,521,305
10/18/2018 7.5 7.62 7.27 7.34 2,184,213
10/17/2018 7.77 7.78 7.44 7.58 2,399,440
10/16/2018 7.76 7.8 7.62 7.76 1,659,668
10/15/2018 7.63 7.835 7.6 7.71 2,862,392
10/12/2018 7.94 7.98 7.535 7.63 2,655,795
10/11/2018 7.8 8.09 7.785 7.8 2,851,015
10/10/2018 7.84 8.04 7.695 7.8 3,391,606
10/09/2018 7.86 8 7.745 7.8 2,400,404
10/08/2018 8.03 8.105 7.71 7.87 2,807,843
10/05/2018 8.05 8.11 7.85 8.02 3,546,061
10/04/2018 8.2 8.24 8 8.05 1,862,461
10/03/2018 8.13 8.24 7.89 8.18 2,624,006
10/02/2018 8.61 8.66 8.04 8.06 2,551,368
10/01/2018 8.71 8.87 8.57 8.57 1,643,875
09/28/2018 8.55 8.85 8.55 8.67 2,371,150
09/27/2018 8.58 8.66 8.525 8.54 1,188,777
09/26/2018 8.4 8.62 8.31 8.56 2,115,919
09/25/2018 8.36 8.46 8.26 8.36 2,039,458
09/24/2018 8.35 8.37 8.17 8.33 1,659,131
09/21/2018 8.57 8.71 8.34 8.35 3,856,288
09/20/2018 8.48 8.58 8.36 8.56 1,851,006
09/19/2018 8.53 8.6037 8.405 8.47 1,798,211
09/18/2018 8.5 8.61 8.48 8.53 1,203,560
09/17/2018 8.55 8.56 8.36 8.5 1,656,633
09/14/2018 8.42 8.56 8.31 8.55 1,450,292
09/13/2018 8.78 8.78 8.445 8.48 2,073,932
09/12/2018 8.85 8.9 8.6101 8.72 1,472,370
09/11/2018 8.8 8.89 8.585 8.83 3,503,926
09/10/2018 8.58 8.91 8.58 8.82 2,234,570
09/07/2018 8.68 8.76 8.47 8.51 1,562,458
09/06/2018 8.94 8.98 8.61 8.66 2,602,122
09/05/2018 8.97 9.1 8.88 8.94 1,691,828
09/04/2018 9.14 9.26 8.88 8.98 2,391,363
08/31/2018 8.55 9.165 8.52 9.12 5,364,991
08/30/2018 8.38 8.81 8.35 8.53 5,522,670
08/29/2018 8.83 8.87 8.1 8.47 8,553,116
08/28/2018 8.98 9.01 8.75 8.83 6,459,040
08/27/2018 9.37 9.405 8.855 8.91 6,216,896
08/24/2018 9.94 9.94 9.27 9.36 3,651,397
08/23/2018 10.02 10.11 9.94 9.98 3,733,082
08/22/2018 10.13 10.31 9.985 10 2,978,806
08/21/2018 10.14 10.18 9.97 10.05 2,610,603
08/20/2018 10.17 10.19 9.98 10.16 2,946,934
08/17/2018 9.98 10.14 9.94 10.07 1,409,039
08/16/2018 10.01 10.1 9.86 9.99 1,489,753
08/15/2018 10.2 10.2 9.75 9.92 2,308,083
08/14/2018 9.92 10.44 9.855 10.29 2,997,911
08/13/2018 9.75 9.91 9.62 9.86 1,998,770
08/10/2018 9.5 9.86 9.46 9.69 1,473,939
08/09/2018 9.53 9.74 9.42 9.51 1,606,056
08/08/2018 9.38 9.66 9.38 9.53 1,823,044
08/07/2018 9.34 9.45 9.18 9.36 2,358,334
08/06/2018 9.19 9.31 9.04 9.31 1,634,030
08/03/2018 8.81 9.19 8.81 9.18 2,676,323
08/02/2018 8.62 8.8 8.49 8.76 1,901,472
08/01/2018 8.7 8.76 8.555 8.68 1,816,532
07/31/2018 8.87 8.945 8.69 8.7 2,088,091
07/30/2018 8.61 9.005 8.61 8.89 2,442,853
07/27/2018 8.97 9.05 8.615 8.62 1,994,230
07/26/2018 8.82 9.17 8.81 8.96 2,444,196
07/25/2018 8.57 8.81 8.57 8.8 2,152,051
07/24/2018 9.02 9.19 8.595 8.62 3,120,492
07/23/2018 8.92 9.09 8.8415 9.01 1,747,943
07/20/2018 8.95 9.07 8.895 8.92 1,401,895
07/19/2018 8.81 9.005 8.72 8.93 2,668,252
07/18/2018 8.61 8.855 8.61 8.81 1,965,801
07/17/2018 8.27 8.68 8.23 8.61 3,474,599
07/16/2018 8.05 8.34 7.92 8.25 1,728,334
07/13/2018 7.92 8.145 7.92 8.06 1,934,784
07/12/2018 8.17 8.23 7.85 7.96 2,319,681
07/11/2018 8.12 8.32 8.05 8.2 5,284,777
07/10/2018 8.3 8.39 8.06 8.14 5,066,286
07/09/2018 8.5 8.51 8.3 8.33 2,004,323
07/06/2018 8.5 8.535 8.4035 8.44 1,349,023
07/05/2018 8.47 8.58 8.41 8.48 2,433,035
07/03/2018 8.34 8.57 8.29 8.44 1,487,646
07/02/2018 8.11 8.345 7.91 8.29 2,936,369
06/29/2018 8.43 8.48 8.11 8.14 3,529,108
06/28/2018 8.34 8.49 8.27 8.4 2,086,023
06/27/2018 8.47 8.8 8.3 8.3 2,374,348
06/26/2018 8.47 8.56 8.355 8.53 2,553,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CHS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio