Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CHF Solutions Inc (NQ: CHFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.100 3.280 3.100 3.150 230,952 +0.03(+0.93%)
Feb 27, 2018 3.140 3.450 3.120 3.121 445,401 -0.05(-1.55%)
Feb 26, 2018 3.120 3.180 3.070 3.170 77,989 +0.09(+2.92%)
Feb 23, 2018 3.120 3.140 3.050 3.080 87,297 -0.05(-1.59%)
Feb 22, 2018 3.200 3.240 3.120 3.130 116,764 -0.01(-0.31%)
Feb 21, 2018 3.190 3.250 3.060 3.140 112,253 -0.06(-1.89%)
Feb 20, 2018 3.200 3.350 3.110 3.200 265,246 +0.03(+0.95%)
Feb 16, 2018 3.170 3.170 3.170 0 +0.12(+3.93%)
Feb 15, 2018 3.060 3.143 3.020 3.050 106,236 -0.06(-1.93%)
Feb 14, 2018 3.210 3.228 3.000 3.110 130,554 -0.10(-3.12%)
Feb 13, 2018 3.260 3.320 3.100 3.210 84,899 -0.04(-1.23%)
Feb 12, 2018 3.090 3.250 3.000 3.250 183,479 +0.22(+7.14%)
Feb 09, 2018 3.267 3.330 2.870 3.033 354,040 -0.23(-6.95%)
Feb 08, 2018 3.400 3.400 3.200 3.260 130,776 -0.10(-2.98%)
Feb 07, 2018 3.480 3.531 3.300 3.360 105,780 -0.07(-2.04%)
Feb 06, 2018 3.470 3.470 3.110 3.430 191,892 -0.14(-3.92%)
Feb 05, 2018 3.750 3.750 3.500 3.570 217,544 -0.18(-4.80%)
Feb 02, 2018 3.850 3.850 3.621 3.750 157,611 -0.06(-1.57%)
Feb 01, 2018 3.710 3.889 3.650 3.810 189,020 +0.10(+2.70%)
Jan 31, 2018 3.960 3.960 3.700 3.710 347,535 -0.18(-4.63%)
Jan 30, 2018 3.940 4.040 3.850 3.890 521,691 -0.17(-4.19%)
Jan 29, 2018 4.400 4.800 3.860 4.060 3,628,461 -0.02(-0.49%)
Jan 26, 2018 3.890 4.180 3.750 4.080 844,599 +0.26(+6.81%)
Jan 25, 2018 3.960 3.960 3.620 3.820 505,056 -0.07(-1.80%)
Jan 24, 2018 3.970 3.990 3.820 3.890 253,371 +0.02(+0.52%)
Jan 23, 2018 4.050 4.190 3.800 3.870 682,392 -0.22(-5.38%)
Jan 22, 2018 3.840 4.250 3.771 4.090 842,027 +0.20(+5.14%)
Jan 19, 2018 3.700 4.340 3.620 3.890 2,884,772 +0.31(+8.66%)
Jan 18, 2018 3.660 3.660 3.511 3.580 130,689 +0.03(+0.85%)
Jan 17, 2018 3.560 3.860 3.460 3.550 391,664 +0.04(+1.14%)
Jan 16, 2018 3.570 3.620 3.480 3.510 202,485 -0.11(-3.04%)
Jan 12, 2018 3.620 3.620 3.620 0 -0.05(-1.36%)
Jan 11, 2018 3.640 3.730 3.550 3.670 236,289 +0.07(+1.94%)
Jan 10, 2018 3.660 3.660 3.450 3.600 312,788 -0.10(-2.70%)
Jan 09, 2018 4.030 4.050 3.650 3.700 853,109 -0.45(-10.84%)
Jan 08, 2018 3.530 4.470 3.520 4.150 3,564,203 +0.63(+17.90%)
Jan 05, 2018 3.540 3.600 3.450 3.520 173,153 +0.01(+0.28%)
Jan 04, 2018 3.600 3.600 3.460 3.510 135,014 +0.01(+0.29%)
Jan 03, 2018 3.560 3.600 3.482 3.500 132,690 -0.06(-1.69%)
Jan 02, 2018 3.460 3.580 3.400 3.560 118,542 +0.10(+2.89%)
Dec 29, 2017 3.460 3.460 3.460 0 -0.18(-4.95%)
Dec 28, 2017 3.660 3.700 3.530 3.640 180,052 +0.04(+1.11%)
Dec 27, 2017 3.560 3.930 3.470 3.600 659,162 +0.04(+1.12%)
Dec 26, 2017 3.610 3.611 3.430 3.560 139,666 +0.05(+1.42%)
Dec 22, 2017 3.590 3.660 3.490 3.510 231,540 -0.06(-1.68%)
Dec 21, 2017 3.640 3.690 3.470 3.570 310,284 -0.12(-3.25%)
Dec 20, 2017 3.600 3.700 3.557 3.690 334,369 +0.10(+2.79%)
Dec 19, 2017 3.720 3.815 3.560 3.590 447,770 -0.22(-5.77%)
Dec 18, 2017 3.700 3.890 3.650 3.810 541,966 +0.18(+4.96%)
Dec 15, 2017 3.720 4.030 3.630 3.630 725,525 -0.13(-3.46%)
Dec 14, 2017 3.940 3.940 3.650 3.760 590,027 -0.18(-4.57%)
Dec 13, 2017 4.110 4.450 3.650 3.940 3,488,078 +0.36(+10.06%)
Dec 12, 2017 3.740 3.810 3.400 3.580 703,029 -0.22(-5.79%)
Dec 11, 2017 3.870 4.160 3.650 3.800 4,303,910 +0.37(+10.79%)
Dec 08, 2017 3.100 3.490 2.955 3.430 1,238,924 +0.34(+11.00%)
Dec 07, 2017 3.100 3.250 2.870 3.090 750,982 -0.13(-4.04%)
Dec 06, 2017 3.810 3.900 3.115 3.220 1,206,632 -0.57(-15.04%)
Dec 05, 2017 4.100 4.150 3.730 3.790 566,951 -0.28(-6.88%)
Dec 04, 2017 4.030 4.330 3.911 4.070 1,287,090 +0.17(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.