CHICOS FAS Historical Stock Price

Below is the stock price history for Chicos Fas CHS. Data is recorded each day for the historical open, high, low, close and volume. The Chicos Fas 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.

Chicos Fas Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 7.87 8.56 7.82 8.35 164,623
2017-11-21 8.57 8.57 7.82 7.835 223,192
2017-11-20 8.02 8.12 7.81 8.12 269,899
2017-11-17 8.40 8.40 7.905 7.995 220,568
2017-11-16 7.78 7.95 7.59 7.92 99,074
2017-11-15 7.29 7.835 7.20 7.745 108,289
2017-11-14 7.35 7.45 7.16 7.375 223,332
2017-11-13 8.05 8.05 7.45 7.465 213,500
2017-11-10 7.765 8.08 7.76 8.02 185,216
2017-11-09 7.54 7.80 7.47 7.675 301,637
2017-11-08 7.27 7.49 7.27 7.405 166,611
2017-11-07 7.27 7.41 7.26 7.36 217,244
2017-11-06 7.58 7.81 7.465 7.48 207,140
2017-11-03 7.61 7.78 7.60 7.65 123,029
2017-11-02 7.83 7.97 7.77 7.805 127,559
2017-11-01 7.855 7.855 7.62 7.79 133,290
2017-10-31 8.05 8.05 7.93 8.00 85,580
2017-10-30 7.91 7.95 7.73 7.91 100,329
2017-10-27 8.03 8.29 8.01 8.215 132,173
2017-10-26 8.32 8.42 8.21 8.32 110,417
2017-10-25 8.28 8.40 8.09 8.345 133,406
2017-10-24 8.07 8.405 8.07 8.395 140,844
2017-10-23 7.92 8.22 7.91 8.14 136,305
2017-10-20 7.60 7.99 7.60 7.905 107,557
2017-10-19 7.34 7.525 7.34 7.49 88,905
2017-10-18 7.28 7.54 7.28 7.405 126,395
2017-10-17 7.08 7.245 7.08 7.195 104,256
2017-10-16 7.20 7.36 7.08 7.135 129,494
2017-10-13 7.46 7.61 7.445 7.455 171,849
2017-10-12 7.88 7.88 7.43 7.43 208,566

» More Chicos Fas Stock Price History

To see other companies like Chicos Fas (CHS), view our stock market today for news, and other data.