CHFS - CHF Solutions, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20184.054.193.803.873.87682,392
Jan 22, 20183.844.253.774.094.09831,200
Jan 19, 20183.704.343.623.893.892,884,800
Jan 18, 20183.663.663.513.583.58131,200
Jan 17, 20183.563.863.463.553.55394,200
Jan 16, 20183.573.623.483.513.51202,700
Jan 12, 20183.703.743.563.623.62129,500
Jan 11, 20183.643.733.553.673.67236,300
Jan 10, 20183.663.663.453.603.60312,800
Jan 09, 20184.034.053.653.703.70853,200
Jan 08, 20183.534.473.524.154.153,569,800
Jan 05, 20183.543.603.453.523.52173,200
Jan 04, 20183.603.603.463.513.51135,000
Jan 03, 20183.563.603.483.503.50132,200
Jan 02, 20183.463.583.403.563.56118,400
Dec 29, 20173.683.723.463.463.46168,400
Dec 28, 20173.663.703.533.643.64179,700
Dec 27, 20173.563.933.473.603.60661,200
Dec 26, 20173.613.613.433.563.56139,700
Dec 22, 20173.593.663.493.513.51231,000
Dec 21, 20173.643.693.473.573.57310,300
Dec 20, 20173.603.703.563.693.69334,500
Dec 19, 20173.723.823.563.593.59447,800
Dec 18, 20173.703.893.653.813.81543,700
Dec 15, 20173.724.033.633.633.63725,500
Dec 14, 20173.943.943.653.763.76590,900
Dec 13, 20174.114.453.623.943.943,491,300
Dec 12, 20173.743.813.403.583.58709,600
Dec 11, 20173.874.203.653.803.804,305,000
Dec 08, 20173.103.492.963.433.431,238,900
Dec 07, 20173.103.252.873.093.09750,900
Dec 06, 20173.813.903.123.223.221,206,500
Dec 05, 20174.104.153.733.793.79567,400
Dec 04, 20174.034.333.914.074.071,297,200
Dec 01, 20174.004.103.703.903.90918,800
Nov 30, 20174.284.843.944.084.086,536,500
Nov 29, 20174.004.503.803.913.912,287,500
Nov 28, 20174.104.203.903.963.96418,700
Nov 27, 20174.464.474.004.184.18595,300
Nov 24, 20174.354.403.924.254.25405,300
Nov 22, 20174.804.904.254.354.353,018,200
Nov 21, 20178.3510.797.557.887.881,411,200
Nov 20, 20178.5210.108.068.128.12896,000
Nov 17, 201711.2412.479.5510.0310.03467,000
Nov 16, 201718.6424.0012.1012.7912.792,197,500
Nov 15, 20173.7224.453.6816.5016.5010,020,600
Nov 14, 20174.034.163.603.773.7781,000
Nov 13, 20174.504.504.114.284.2825,100
Nov 10, 20174.634.874.134.504.5031,200
Nov 09, 20174.994.994.514.674.6718,400
Nov 08, 20175.535.534.614.974.9740,900
Nov 07, 20176.316.805.515.695.6930,200
Nov 06, 20176.676.756.176.196.1928,700
Nov 03, 20176.196.756.196.536.5315,200
Nov 02, 20176.747.135.796.196.1926,500
Nov 01, 20176.776.776.616.756.759,100
Oct 31, 20177.737.736.616.996.9931,600
Oct 30, 20177.058.647.057.747.7428,100
Oct 27, 20176.887.116.767.027.0250,200
Oct 26, 20177.007.116.756.916.9111,800
Oct 25, 20177.007.057.007.047.0415,900
Oct 24, 20177.077.107.007.007.0011,800
Oct 23, 20177.017.336.537.017.0158,100
Oct 20, 20177.677.717.017.067.0614,600
Oct 19, 20177.807.996.667.747.74143,600
Oct 18, 20178.978.978.308.308.3031,000
Oct 17, 20179.109.278.408.998.9931,700
Oct 16, 20178.369.438.369.079.0741,000
Oct 13, 20178.859.408.268.268.2682,700
Oct 13, 20171/20 Stock Split
Oct 12, 201711.2011.209.609.609.601,590,400
Oct 11, 201711.0012.4010.8011.2011.201,379,300
Oct 10, 201711.2011.6011.2011.2011.20211,900
Oct 09, 201711.8011.8011.2011.2011.20207,500
Oct 06, 201712.2012.4011.6012.0012.00307,700
Oct 05, 201712.4012.6011.4012.2012.20778,500
Oct 04, 201712.6012.6012.2012.4012.40200,100
Oct 03, 201712.2012.8012.0012.2012.20213,300
Oct 02, 201711.8013.2011.8012.2012.20745,300
Sep 29, 201711.8012.0011.4011.8011.80211,800
Sep 28, 201712.8012.8011.6011.8011.80492,600
Sep 27, 201711.6012.4011.6011.6011.60514,500
Sep 26, 201712.0012.2011.6011.8011.80275,500
Sep 25, 201712.0012.4011.6011.8011.80263,600
Sep 22, 201712.2012.2011.4012.0012.00201,900
Sep 21, 201712.4012.4011.4012.0012.00473,100
Sep 20, 201711.6012.6011.4011.6011.60671,700
Sep 19, 201711.6012.0011.2011.4011.40447,700
Sep 18, 201712.8012.8011.2011.4011.40686,100
Sep 15, 201713.0013.2012.0012.4012.40451,800
Sep 14, 201713.4013.4013.0013.2013.20144,600
Sep 13, 201712.8013.6012.8013.4013.40522,000
Sep 12, 201713.0013.6012.8013.2013.20358,500
Sep 11, 201713.2014.0013.0013.6013.60256,700
Sep 08, 201713.6013.8013.0013.4013.40342,000
Sep 07, 201713.6014.2013.6014.0014.00173,000
Sep 06, 201714.0014.8013.6014.2014.20136,100
Sep 05, 201713.6015.4013.6014.2014.20575,400
Sep 01, 201713.6014.4013.4013.6013.60248,600
Aug 31, 201713.0014.2013.0013.6013.60298,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...