CHFS - CHF Solutions, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.143.193.103.143.1451,100
Apr 19, 20183.253.253.113.163.16118,700
Apr 18, 20183.233.253.113.253.25141,800
Apr 17, 20183.263.423.153.223.22400,500
Apr 16, 20183.303.303.103.203.20308,500
Apr 13, 20183.323.373.073.303.30618,400
Apr 12, 20183.183.322.973.303.301,110,500
Apr 11, 20183.093.092.943.003.00129,100
Apr 10, 20183.023.272.913.093.092,464,200
Apr 09, 20183.003.072.802.882.88144,900
Apr 06, 20182.873.022.793.003.00321,900
Apr 05, 20183.463.552.852.932.934,758,600
Apr 04, 20182.662.752.532.662.66138,100
Apr 03, 20182.712.762.652.672.6778,400
Apr 02, 20182.772.952.502.712.71110,400
Mar 29, 20182.792.972.712.792.79224,400
Mar 28, 20182.962.962.702.752.75310,900
Mar 27, 20182.923.072.902.952.95180,900
Mar 26, 20182.993.032.892.922.92263,800
Mar 23, 20183.073.082.942.972.97392,900
Mar 22, 20183.383.383.003.093.09571,500
Mar 21, 20183.293.423.223.383.38407,900
Mar 20, 20184.594.673.233.413.413,766,800
Mar 19, 20184.164.283.904.004.00599,000
Mar 16, 20184.274.333.904.084.08535,300
Mar 15, 20184.384.704.084.284.283,103,700
Mar 14, 20183.954.023.703.983.98603,500
Mar 13, 20183.553.983.553.853.85893,600
Mar 12, 20183.623.623.463.543.54110,000
Mar 09, 20183.643.643.433.583.58155,500
Mar 08, 20183.583.613.403.503.50151,500
Mar 07, 20183.503.653.353.613.61256,600
Mar 06, 20183.404.003.373.513.511,327,900
Mar 05, 20183.163.243.113.223.2241,600
Mar 02, 20183.133.193.053.193.1957,400
Mar 01, 20183.203.233.043.113.1199,700
Feb 28, 20183.103.283.103.153.15230,800
Feb 27, 20183.143.453.123.123.12445,400
Feb 26, 20183.123.183.073.173.1778,000
Feb 23, 20183.123.143.053.083.0887,000
Feb 22, 20183.203.243.113.133.13116,600
Feb 21, 20183.193.253.063.143.14111,800
Feb 20, 20183.203.353.113.203.20265,200
Feb 16, 20183.043.303.043.173.17138,000
Feb 15, 20183.063.143.023.053.05106,200
Feb 14, 20183.213.233.003.113.11130,600
Feb 13, 20183.263.323.103.213.2184,900
Feb 12, 20183.093.253.003.253.25182,900
Feb 09, 20183.273.332.873.033.03353,600
Feb 08, 20183.403.403.203.263.26130,800
Feb 07, 20183.483.533.303.363.36105,800
Feb 06, 20183.473.473.113.433.43191,900
Feb 05, 20183.753.753.503.533.53222,700
Feb 02, 20183.853.853.623.753.75157,600
Feb 01, 20183.713.893.653.813.81188,900
Jan 31, 20183.963.963.703.713.71347,200
Jan 30, 20183.944.043.653.893.89522,200
Jan 29, 20184.404.803.864.064.063,632,000
Jan 26, 20183.894.183.754.084.08844,600
Jan 25, 20183.963.963.623.823.82505,100
Jan 24, 20183.973.993.823.893.89255,000
Jan 23, 20184.054.193.803.873.87682,400
Jan 22, 20183.844.253.774.094.09850,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...