CHFS - CHF Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 20182.823.152.812.992.99482,200
May 23, 20182.872.882.802.822.8264,800
May 22, 20182.982.982.822.872.8760,200
May 21, 20182.892.942.852.902.9067,800
May 18, 20182.902.912.852.892.8977,600
May 17, 20182.872.922.852.882.8856,200
May 16, 20182.842.912.842.862.8697,300
May 15, 20182.902.942.782.842.84150,700
May 14, 20182.893.352.772.912.91321,300
May 11, 20182.962.992.852.892.89160,100
May 10, 20183.003.012.902.912.91165,000
May 09, 20182.963.042.922.952.95258,500
May 08, 20183.403.433.003.053.05386,300
May 07, 20183.703.803.453.563.56548,600
May 04, 20183.513.753.263.613.61818,500
May 03, 20183.223.753.193.473.471,154,300
May 02, 20183.153.223.123.193.1977,900
May 01, 20183.033.152.993.143.1487,700
Apr 30, 20182.953.042.933.043.0451,900
Apr 27, 20182.972.982.902.942.9447,900
Apr 26, 20182.993.062.942.952.9564,800
Apr 25, 20183.003.072.902.942.94106,900
Apr 24, 20183.123.152.943.033.03156,500
Apr 23, 20183.113.173.043.113.11108,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...