U.S. Markets open in 8 hrs 35 mins

CHF Solutions, Inc. (CHFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.42-0.12 (-1.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 20206.646.756.386.426.42137,500
Oct 23, 20206.617.146.416.546.54410,400
Oct 22, 20206.736.836.306.636.63219,600
Oct 21, 20207.097.366.666.796.79624,700
Oct 20, 20207.127.256.767.037.03224,600
Oct 19, 20207.367.366.806.986.98822,700
Oct 16, 20200.290.310.280.280.2813,434,900
Oct 15, 20200.320.320.310.320.321,831,300
Oct 14, 20200.330.330.310.320.322,950,600
Oct 13, 20200.320.340.310.340.345,549,600
Oct 12, 20200.330.330.310.320.323,933,600
Oct 09, 20200.340.340.330.340.343,518,000
Oct 08, 20200.340.350.330.330.333,207,500
Oct 07, 20200.350.350.340.340.344,809,700
Oct 06, 20200.380.390.340.340.3410,950,700
Oct 05, 20200.390.420.370.380.3819,059,500
Oct 02, 20200.340.390.330.360.3616,199,900
Oct 01, 20200.300.390.290.380.3840,563,800
Sep 30, 20200.300.300.290.290.294,357,900
Sep 29, 20200.290.300.280.300.303,622,700
Sep 28, 20200.290.290.280.290.292,334,800
Sep 25, 20200.290.290.280.290.294,220,200
Sep 24, 20200.290.300.280.290.295,509,500
Sep 23, 20200.320.330.300.310.315,693,300
Sep 22, 20200.330.330.320.320.322,938,700
Sep 21, 20200.330.350.320.340.346,683,600
Sep 18, 20200.330.330.310.330.335,115,900
Sep 17, 20200.330.340.320.330.333,734,900
Sep 16, 20200.330.350.330.340.344,306,300
Sep 15, 20200.310.340.310.340.3410,542,600
Sep 14, 20200.320.320.310.310.314,668,000
Sep 11, 20200.330.330.310.320.324,074,500
Sep 10, 20200.310.350.310.330.339,475,300
Sep 09, 20200.300.330.300.320.328,516,600
Sep 08, 20200.290.310.290.300.303,824,400
Sep 04, 20200.310.330.280.310.317,442,700
Sep 03, 20200.340.350.300.320.326,408,000
Sep 02, 20200.340.350.320.340.346,446,800
Sep 01, 20200.380.390.340.350.3510,472,800
Aug 31, 20200.330.370.320.370.3712,579,800
Aug 28, 20200.360.380.350.370.377,973,500
Aug 27, 20200.370.370.310.360.3614,927,400
Aug 26, 20200.380.400.360.360.3618,503,700
Aug 25, 20200.380.380.340.370.379,157,100
Aug 24, 20200.440.460.360.370.3718,088,600
Aug 21, 20200.490.490.450.460.464,621,100
Aug 20, 20200.510.520.490.490.493,875,800
Aug 19, 20200.480.550.480.540.5410,789,200
Aug 18, 20200.530.550.480.500.5012,968,500
Aug 17, 20200.520.540.510.520.523,921,200
Aug 14, 20200.530.550.510.520.525,335,000
Aug 13, 20200.590.600.540.540.548,659,900
Aug 12, 20200.620.640.610.620.625,680,400
Aug 11, 20200.700.720.600.610.619,444,500
Aug 10, 20200.690.740.660.680.686,008,600
Aug 07, 20200.650.700.620.680.6812,864,000
Aug 06, 20200.780.800.720.730.7316,553,600
Aug 05, 20200.910.920.820.840.8418,870,100
Aug 04, 20201.171.250.960.960.9660,383,100
Aug 03, 20200.911.070.901.001.0032,080,300
Jul 31, 20200.840.880.790.850.858,993,500
Jul 30, 20200.790.890.760.820.8218,587,200
Jul 29, 20200.750.780.730.750.756,477,600
Jul 28, 20200.830.840.780.800.807,172,900
Jul 27, 20200.880.970.780.870.8726,782,300
Jul 24, 20200.640.850.620.810.8140,974,000
Jul 23, 20200.670.680.620.650.654,065,600
Jul 22, 20200.670.680.620.660.666,065,600
Jul 21, 20200.710.790.640.660.6616,901,400
Jul 20, 20200.620.680.610.660.669,589,100
Jul 17, 20200.600.620.570.590.596,255,100
Jul 16, 20200.540.590.540.580.589,394,400
Jul 15, 20200.550.570.530.550.554,908,100
Jul 14, 20200.570.590.520.550.557,457,800
Jul 13, 20200.610.680.570.590.5911,702,400
Jul 10, 20200.660.660.590.610.6112,239,000
Jul 09, 20200.560.730.520.680.6837,677,400
Jul 08, 20200.640.650.550.570.5722,386,700
Jul 07, 20200.540.630.510.600.6029,561,800
Jul 06, 20200.490.540.480.540.549,529,000
Jul 02, 20200.500.510.480.490.493,742,100
Jul 01, 20200.480.540.460.510.5116,211,900
Jun 30, 20200.500.510.460.480.484,505,300
Jun 29, 20200.510.520.480.500.506,276,300
Jun 26, 20200.500.550.480.490.4914,952,100
Jun 25, 20200.490.510.460.490.496,745,800
Jun 24, 20200.470.510.440.490.4910,100,600
Jun 23, 20200.540.540.470.490.4914,881,400
Jun 22, 20200.480.490.450.470.477,027,800
Jun 19, 20200.420.490.420.460.4616,543,400
Jun 18, 20200.430.460.420.440.445,178,900
Jun 17, 20200.500.520.430.440.4410,662,000
Jun 16, 20200.540.570.480.510.5115,784,900
Jun 15, 20200.450.530.440.510.5113,888,300
Jun 12, 20200.470.480.420.450.459,176,300
Jun 11, 20200.430.460.400.420.426,480,000
Jun 10, 20200.460.500.420.460.4610,803,400
Jun 09, 20200.500.500.440.480.487,922,400
Jun 08, 20200.520.520.470.480.4810,981,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...