CHARMING SHOPPES Historical Stock Price

Below is the stock price history for Charming Shoppes CHRS. Data is recorded each day for the historical open, high, low, close and volume. The Charming Shoppes stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Charming Shoppes Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 16.40 16.45 16.05 16.40 15,377
2018-09-19 16.90 17.00 16.05 16.525 26,695
2018-09-18 17.00 17.10 16.70 17.00 11,857
2018-09-17 17.25 17.25 16.975 16.975 16,033
2018-09-14 17.05 17.75 16.85 17.30 27,857
2018-09-13 17.75 18.00 17.00 17.80 17,298
2018-09-12 17.55 18.15 17.40 17.925 19,417
2018-09-11 17.70 18.60 17.60 17.625 26,191
2018-09-10 18.95 19.10 17.95 17.95 16,157
2018-09-07 19.45 19.60 18.75 18.775 13,423
2018-09-06 20.00 20.00 19.45 19.825 30,784
2018-09-05 20.00 20.10 19.45 20.025 12,305
2018-09-04 19.50 19.80 19.00 19.80 14,960
2018-08-31 20.00 20.55 19.85 20.075 16,797
2018-08-30 20.15 20.50 20.00 20.05 9,623
2018-08-29 19.55 20.55 19.55 20.25 12,228
2018-08-28 19.25 20.55 19.25 20.325 35,774
2018-08-27 18.95 19.45 18.80 18.85 16,236
2018-08-24 19.00 19.05 18.65 18.975 12,042
2018-08-23 18.90 19.25 18.70 19.10 11,376
2018-08-22 19.15 19.45 19.10 19.25 5,834
2018-08-21 19.30 19.40 18.95 19.10 10,162
2018-08-20 18.80 19.10 18.80 19.05 10,584
2018-08-17 18.75 19.05 18.55 19.025 9,756
2018-08-16 18.50 19.00 18.50 18.75 4,972
2018-08-15 19.00 19.25 18.30 18.40 7,323
2018-08-14 19.05 19.45 18.95 19.35 22,211
2018-08-13 18.65 19.30 18.65 18.80 14,811
2018-08-10 18.95 19.05 18.80 19.05 10,671
2018-08-09 17.35 19.05 17.35 18.85 36,264

» More Charming Shoppes Stock Price History

To see other companies like Charming Shoppes (CHRS), view our stock market today for news, and other data.