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
2018-01-12 13.80 14.25 13.10 13.45 23,811
2018-01-11 12.45 14.225 12.40 13.75 15,135
2018-01-10 12.20 12.35 11.80 12.25 8,968
2018-01-09 11.90 12.25 11.85 12.25 15,901
2018-01-08 12.00 12.25 11.45 11.95 26,176
2018-01-05 11.75 12.40 11.40 12.30 16,465
2018-01-04 11.40 12.50 11.40 11.95 43,850
2018-01-03 9.70 11.60 9.70 11.475 39,811
2018-01-02 8.80 9.475 8.80 9.475 12,518
2017-12-29 8.95 9.025 8.75 8.90 10,150
2017-12-28 9.45 9.45 8.85 8.90 12,046
2017-12-27 9.20 9.45 9.20 9.30 5,027
2017-12-26 9.50 9.65 9.20 9.30 6,397
2017-12-22 9.40 9.725 9.30 9.525 14,241
2017-12-21 9.65 9.725 9.40 9.40 13,935
2017-12-20 9.10 9.85 9.10 9.475 33,740
2017-12-19 9.00 9.15 8.80 9.05 19,728
2017-12-18 8.95 9.10 8.80 8.95 32,037
2017-12-15 8.65 8.825 8.50 8.825 19,315
2017-12-14 8.70 8.75 8.35 8.55 16,747
2017-12-13 8.65 8.90 8.60 8.70 17,771
2017-12-12 8.65 8.80 8.45 8.70 15,752
2017-12-11 9.25 9.25 8.55 8.55 13,653
2017-12-08 8.55 9.15 8.55 9.075 17,719
2017-12-07 8.25 8.475 8.25 8.35 12,857
2017-12-06 8.50 8.525 8.30 8.50 20,843
2017-12-05 9.10 9.15 8.525 8.525 8,005
2017-12-04 8.95 9.15 8.85 8.90 11,401
2017-12-01 8.90 8.90 8.55 8.80 16,441
2017-11-30 9.00 9.00 8.75 8.90 10,731

» More Charming Shoppes Stock Price History

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