CHFS - CHF Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201911.3011.509.5610.0010.0068,976
Jan 15, 20199.5013.909.3711.1811.18290,100
Jan 14, 20198.609.778.509.079.07147,000
Jan 11, 20198.259.168.078.658.6583,800
Jan 10, 20198.368.898.008.368.3657,500
Jan 09, 20197.979.257.708.908.90146,400
Jan 08, 20197.718.307.008.008.0082,800
Jan 07, 20197.997.996.677.707.7092,800
Jan 04, 20196.798.506.387.707.70129,400
Jan 03, 20197.287.287.287.287.28-
Jan 03, 201914/1 Stock Split
Jan 02, 20196.447.986.167.287.2827,700
Dec 31, 20187.007.426.446.866.8613,600
Dec 28, 20186.307.706.167.427.4226,500
Dec 27, 20186.586.865.606.166.1626,600
Dec 26, 20187.427.426.026.586.5814,600
Dec 24, 20187.147.286.586.866.864,900
Dec 21, 20188.128.406.586.586.587,100
Dec 20, 20188.549.107.148.128.124,900
Dec 19, 20189.529.527.148.548.544,100
Dec 18, 20188.829.108.129.109.1011,200
Dec 17, 20189.949.948.688.828.824,200
Dec 14, 201810.3610.509.9410.0810.082,000
Dec 13, 201811.2011.209.809.949.944,300
Dec 12, 201810.6411.209.9411.0611.066,700
Dec 11, 201810.5010.789.8010.3610.3623,200
Dec 10, 201811.0611.069.389.809.808,900
Dec 07, 201811.6211.9011.0611.0611.065,700
Dec 06, 201811.7612.1811.6211.6211.623,800
Dec 04, 201812.4612.7411.2011.7611.762,300
Dec 03, 201812.0412.8811.6212.6012.6019,900
Nov 30, 201812.0412.6011.9012.4612.463,200
Nov 29, 201811.9012.3210.9212.3212.322,800
Nov 28, 201812.1812.4611.6211.6211.622,500
Nov 27, 201812.4612.4612.0412.0412.042,300
Nov 26, 201812.6012.6011.9012.1812.183,300
Nov 23, 201812.4612.7411.9012.3212.32600
Nov 21, 201813.0213.0212.0412.7412.743,700
Nov 20, 201813.4413.4411.9012.4612.4613,000
Nov 19, 201814.2814.9813.3013.3013.302,200
Nov 16, 201814.2814.7013.5814.4214.423,600
Nov 15, 201814.1414.7013.4413.8613.866,900
Nov 14, 201815.1215.4014.1414.4214.427,900
Nov 13, 201815.5415.6814.7014.9814.984,400
Nov 12, 201815.8216.2414.7015.1215.1210,500
Nov 09, 201815.6816.5214.7015.5415.5423,400
Nov 08, 201814.9818.0614.8415.6815.6871,300
Nov 07, 201815.1215.5414.1415.2615.2619,100
Nov 06, 201816.8018.9014.2814.7014.70126,900
Nov 05, 201814.1415.9614.1414.8414.8416,200
Nov 02, 201814.4214.8414.0014.0014.007,100
Nov 01, 201814.2814.7012.7414.4214.4232,000
Oct 31, 201812.4614.0012.0414.0014.008,700
Oct 30, 201812.0413.3011.9012.0412.0416,300
Oct 29, 201813.3013.4410.7812.0412.0410,300
Oct 26, 201813.7214.2812.6013.3013.304,400
Oct 25, 201814.0014.2813.5813.5813.583,000
Oct 24, 201814.9814.9812.6013.7213.7211,600
Oct 23, 201814.7014.9814.1414.9814.985,000
Oct 22, 201816.6616.6614.7015.1215.127,800
Oct 19, 201815.6817.7815.1216.2416.2427,300
Oct 18, 201815.4017.0815.1215.5415.546,900
Oct 17, 201815.2615.9615.2615.2615.266,500
Oct 16, 201815.4016.1014.9815.5415.543,600
Oct 15, 201815.5415.5414.5615.4015.403,400
Oct 12, 201815.6816.1014.9815.1215.124,400
Oct 11, 201817.2217.3615.5415.5415.546,500
Oct 10, 201817.0817.3616.5216.8016.802,700
Oct 09, 201816.8017.5016.3817.2217.225,400
Oct 08, 201817.5017.5016.6616.8016.802,800
Oct 05, 201816.9417.5016.3816.5216.523,700
Oct 04, 201818.0618.0616.8017.3617.367,800
Oct 03, 201816.6618.0616.2417.6417.6435,400
Oct 02, 201816.8017.2216.5216.6616.664,600
Oct 01, 201816.1018.0616.1016.8016.8015,000
Sep 28, 201816.8016.8016.2416.5216.522,800
Sep 27, 201816.1017.0816.1016.8016.805,400
Sep 26, 201815.9616.5215.8215.9615.962,500
Sep 25, 201816.6616.6615.6816.5216.521,800
Sep 24, 201816.8016.8016.1016.5216.522,300
Sep 21, 201816.8017.0816.3816.8016.802,700
Sep 20, 201816.1017.5016.1016.8016.803,000
Sep 19, 201815.4017.5015.4016.1016.1016,100
Sep 18, 201815.8216.1015.4015.6815.681,900
Sep 17, 201816.6616.9415.4015.8215.823,100
Sep 14, 201816.3817.0816.3816.5216.524,200
Sep 13, 201816.8017.5016.5216.8016.803,600
Sep 12, 201817.5017.5016.5216.8016.807,000
Sep 11, 201817.5017.5017.2217.3617.363,300
Sep 10, 201818.2018.3417.3617.6417.645,000
Sep 07, 201817.0818.3416.5217.7817.7810,100
Sep 06, 201818.0618.0616.8017.3617.364,300
Sep 05, 201817.0818.4815.8218.0618.0638,800
Sep 04, 201817.0817.0816.2416.6616.665,200
Aug 31, 201817.5017.6416.9417.2217.225,100
Aug 30, 201817.5017.9217.2217.2217.224,900
Aug 29, 201818.2018.4816.8017.2217.2211,100
Aug 28, 201817.9218.2016.8017.9217.9224,800
Aug 27, 201817.0817.2216.2416.5216.527,900
Aug 24, 201818.0618.4816.2416.3816.3818,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...