CHF Solutions Historical Data - CHFS

CHFS Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 2.75 2.61 -0.1 -3.69% 2.54 2.84 192,735
Sep 12 2019 2.8 2.71 -0.07 -2.52% 2.67 2.87 134,126
Sep 11 2019 2.69 2.7799999 0.08 +2.96% 2.69 2.87 91,361
Sep 10 2019 2.67 2.7 0.02 +0.75% 2.6 2.92 232,821
Sep 09 2019 2.65 2.68 0.06 +2.43% 2.56 2.7223 90,259
Sep 06 2019 2.5299999 2.6163 0.09 +3.41% 2.5299999 2.6163 10,568
Sep 05 2019 2.52 2.5299999 0.02 +0.80% 2.49 2.68 43,597
Sep 04 2019 2.4615999 2.5099999 0.05 +2.03% 2.4615999 2.62 61,944
Sep 03 2019 2.49 2.46 -0.11 -4.28% 2.43 2.525 27,489
Sep 02 2019 2.64 2.57 0.00 +0.00% 2.55 2.65 0
Aug 30 2019 2.64 2.57 -0.03 -1.15% 2.55 2.65 28,492
Aug 29 2019 2.5059999 2.6 0.08 +3.17% 2.5059999 2.77 141,329
Aug 28 2019 2.52 2.52 -0.02 -0.79% 2.49 2.63 16,082
Aug 27 2019 2.57 2.54 0.00 +0.00% 2.5299999 2.6948 16,741
Aug 26 2019 2.58 2.54 0.00 +0.02% 2.52 2.64 20,129
Aug 23 2019 2.6 2.5395 -0.05 -1.95% 2.52 2.64 26,886
Aug 22 2019 2.68 2.5901 -0.04 -1.38% 2.56 2.74 117,250
Aug 21 2019 2.44 2.6264 0.18 +7.20% 2.41 2.65 277,119
Aug 20 2019 2.46 2.45 -0.01 -0.41% 2.42 2.47 23,677
Aug 19 2019 2.49 2.46 0.02 +0.82% 2.42 2.5143 30,341
Aug 16 2019 2.54 2.44 -0.05 -2.01% 2.42 2.54 54,156
Aug 15 2019 2.5 2.49 -0.03 -1.19% 2.48 2.5219999 26,127
Aug 14 2019 2.45 2.52 0.05 +2.02% 2.41 2.55 75,686
Aug 13 2019 2.4 2.47 0.04 +1.65% 2.35 2.5499 125,816
Aug 12 2019 2.55 2.43 -0.14 -5.45% 2.4 2.6 60,668
Aug 09 2019 2.55 2.57 0.07 +2.80% 2.5 2.64 61,344
Aug 08 2019 2.48 2.5 0.01 +0.40% 2.4105 2.68 58,626
Aug 07 2019 2.48 2.49 0.07 +2.89% 2.31 2.5 88,854
Aug 06 2019 2.6 2.42 -0.1 -3.97% 2.15 2.9 208,067
Aug 05 2019 2.69 2.52 -0.21 -7.69% 2.5 2.7033999 57,936
Aug 02 2019 2.79 2.73 0.00 +0.00% 2.67 2.79 16,810
Aug 01 2019 2.85 2.73 -0.12 -4.21% 2.66 2.9344 49,640
Jul 31 2019 2.8987 2.85 0.01 +0.35% 2.82 2.95 52,937
Jul 30 2019 2.72 2.84 0.10 +3.65% 2.72 2.9 42,536
Jul 29 2019 2.73 2.74 -0.01 -0.36% 2.6 2.85 72,606
Jul 26 2019 2.82 2.75 -0.08 -2.83% 2.75 2.8948 61,940
Jul 25 2019 2.93 2.83 -0.15 -5.03% 2.81 2.99 45,631
Jul 24 2019 2.93 2.98 0.05 +1.71% 2.85 3.08 95,497
Jul 23 2019 2.88 2.93 0.03 +1.03% 2.81 3.08 200,623
Jul 22 2019 2.75 2.9 0.15 +5.45% 2.75 2.99 199,896
Jul 19 2019 2.75 2.75 0.06 +2.23% 2.6349999 2.77 34,437
Jul 18 2019 2.6674 2.69 0.03 +1.13% 2.66 2.87 96,301
Jul 17 2019 2.73 2.66 -0.07 -2.56% 2.63 2.7607 70,183
Jul 16 2019 2.83 2.73 -0.08 -2.85% 2.65 3.05 107,304
Jul 15 2019 2.8 2.81 0.06 +2.18% 2.7961 2.86 27,546
Jul 12 2019 2.91 2.75 -0.1 -3.51% 2.75 2.94 65,748
Jul 11 2019 2.94 2.85 -0.09 -3.06% 2.83 3 104,841
Jul 10 2019 2.89 2.94 0.08 +2.80% 2.86 3.09 787,184
Jul 09 2019 2.87 2.86 -0.04 -1.38% 2.86 2.91 103,205
Jul 08 2019 2.92 2.9 0.01 +0.35% 2.86 2.96 40,673
Jul 05 2019 2.9 2.89 0.00 -0.15% 2.7996 2.954 34,713
Jul 04 2019 2.85 2.8944 0.00 +0.00% 2.85 2.92 0
Jul 03 2019 2.85 2.8944 0.04 +1.56% 2.85 2.92 36,052
Jul 02 2019 2.98 2.85 -0.13 -4.36% 2.8147 2.99 118,936
Jul 01 2019 3.0099999 2.98 0.08 +2.76% 2.93 3.0204 37,452
Jun 28 2019 2.9 2.9 0.00 +0.00% 2.9 2.9 0
Jun 27 2019 2.975 2.9 -0.08 -2.68% 2.5711 2.98 181,911
Jun 26 2019 3.11 2.98 -0.14 -4.49% 2.91 3.1255 80,874
Jun 25 2019 3.13 3.12 0.00 +0.00% 3.0793 3.1529 17,222
Jun 24 2019 3.27 3.12 -0.14 -4.29% 3.05 3.2713 39,770
Jun 21 2019 3.32 3.2599999 -0.04 -1.21% 3.21 3.35 19,472
Jun 20 2019 3.13 3.3 0.13 +4.10% 3.11 3.3 48,579
Jun 19 2019 3.2 3.17 -0.01 -0.16% 3.12 3.2498999 28,151
Jun 18 2019 3.21 3.175 0.00 +0.16% 3.141 3.24 44,072


Your Recent History
NASDAQ
CHFS
CHF Soluti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.