CHFS - CHF Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20181.101.121.071.121.124,824
Oct 15, 20181.111.111.041.101.1048,000
Oct 12, 20181.121.151.071.081.0861,800
Oct 11, 20181.231.241.111.111.1191,500
Oct 10, 20181.221.241.181.201.2038,400
Oct 09, 20181.201.251.171.231.2375,300
Oct 08, 20181.251.251.191.201.2038,700
Oct 05, 20181.211.251.171.181.1851,800
Oct 04, 20181.291.291.201.241.24109,200
Oct 03, 20181.191.291.161.261.26495,400
Oct 02, 20181.201.231.181.191.1964,000
Oct 01, 20181.151.291.151.201.20209,600
Sep 28, 20181.201.201.161.181.1838,700
Sep 27, 20181.151.221.151.201.2076,100
Sep 26, 20181.141.181.131.141.1434,600
Sep 25, 20181.191.191.121.181.1825,100
Sep 24, 20181.201.201.151.181.1832,000
Sep 21, 20181.201.221.171.201.2038,100
Sep 20, 20181.151.251.151.201.2041,800
Sep 19, 20181.101.251.101.151.15224,900
Sep 18, 20181.131.151.101.121.1226,100
Sep 17, 20181.191.211.101.131.1343,300
Sep 14, 20181.171.221.171.181.1858,800
Sep 13, 20181.201.251.181.201.2049,900
Sep 12, 20181.251.251.181.201.2098,600
Sep 11, 20181.251.251.231.241.2446,900
Sep 10, 20181.301.311.241.261.2670,100
Sep 07, 20181.221.311.181.271.27141,800
Sep 06, 20181.291.291.201.241.2460,900
Sep 05, 20181.221.321.131.291.29543,100
Sep 04, 20181.221.221.161.191.1973,100
Aug 31, 20181.251.261.211.231.2371,900
Aug 30, 20181.251.281.231.231.2368,800
Aug 29, 20181.301.321.201.231.23154,900
Aug 28, 20181.281.301.201.281.28347,400
Aug 27, 20181.221.231.161.181.18111,000
Aug 24, 20181.291.321.161.171.17264,000
Aug 23, 20181.111.331.091.251.251,133,600
Aug 22, 20181.051.131.051.101.10113,800
Aug 21, 20181.151.171.021.051.05277,000
Aug 20, 20181.101.101.021.061.0660,000
Aug 17, 20181.061.141.031.071.07312,400
Aug 16, 20181.001.091.001.061.06215,500
Aug 15, 20181.051.051.001.001.0094,800
Aug 14, 20181.051.061.021.061.0644,900
Aug 13, 20181.021.091.021.061.0667,500
Aug 10, 20181.101.130.981.021.02245,000
Aug 09, 20181.231.231.051.111.11200,700
Aug 08, 20181.391.430.931.201.20934,600
Aug 07, 20181.551.651.311.361.36741,600
Aug 06, 20181.631.741.581.631.63349,200
Aug 03, 20181.671.711.651.681.6872,300
Aug 02, 20181.671.681.631.641.6444,200
Aug 01, 20181.611.721.611.681.68137,100
Jul 31, 20181.671.691.591.631.63165,800
Jul 30, 20181.711.711.651.661.66242,600
Jul 27, 20181.641.681.611.621.62243,900
Jul 26, 20181.611.741.571.621.62335,300
Jul 25, 20181.801.881.581.621.623,739,000
Jul 24, 20181.621.641.541.581.58288,100
Jul 23, 20181.531.901.491.631.631,871,600
Jul 20, 20181.461.621.461.501.5039,400
Jul 19, 20181.471.541.441.471.47223,900
Jul 18, 20181.571.581.341.471.47436,700
Jul 17, 20181.601.631.561.571.5793,900
Jul 16, 20181.621.641.561.561.56124,900
Jul 13, 20181.671.711.521.601.60303,500
Jul 12, 20181.871.881.651.671.67804,900
Jul 11, 20181.791.791.671.681.68214,000
Jul 10, 20181.901.901.681.711.71318,100
Jul 09, 20181.721.871.681.861.86420,100
Jul 06, 20181.721.781.671.681.68277,100
Jul 05, 20181.671.781.651.731.73207,100
Jul 03, 20181.771.841.661.661.66222,900
Jul 02, 20181.851.871.671.721.72227,700
Jun 29, 20182.102.111.801.841.84613,400
Jun 28, 20182.162.192.102.102.1060,900
Jun 27, 20182.412.412.022.192.19304,400
Jun 26, 20182.652.652.342.402.40186,800
Jun 25, 20182.632.662.562.652.6564,900
Jun 22, 20182.562.722.512.672.67132,900
Jun 21, 20182.692.692.512.542.5454,800
Jun 20, 20182.752.752.572.582.5885,500
Jun 19, 20182.702.742.502.652.65160,500
Jun 18, 20182.702.752.672.702.7049,700
Jun 15, 20182.782.812.702.712.7182,600
Jun 14, 20182.812.892.782.782.7850,000
Jun 13, 20182.802.972.672.852.85341,400
Jun 12, 20182.712.812.692.792.7954,600
Jun 11, 20182.702.742.632.732.7354,900
Jun 08, 20182.722.752.642.682.68118,300
Jun 07, 20182.762.812.682.732.7365,400
Jun 06, 20182.802.812.672.772.77138,900
Jun 05, 20182.822.842.752.762.76118,100
Jun 04, 20182.892.902.712.792.79153,500
Jun 01, 20182.922.932.852.892.8960,400
May 31, 20182.842.982.842.952.9575,200
May 30, 20182.962.972.802.832.8391,100
May 29, 20183.013.012.892.922.9267,500
May 25, 20182.953.032.913.013.0198,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...