Chf Solutions Inc (NQ: CHFS )

9.100 USD -0.020 (-0.22%)
Streaming Delayed Price Updated: 5:03 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 9.320 9.420 9.050 9.120 82,027 -0.17(-1.83%)
Jan 25, 2021 9.300 9.600 8.770 9.290 189,417 -0.01(-0.11%)
Jan 22, 2021 8.750 9.580 8.640 9.300 440,800 +0.59(+6.77%)
Jan 21, 2021 8.490 8.980 8.250 8.710 226,023 +0.30(+3.57%)
Jan 20, 2021 8.240 8.599 8.230 8.410 170,632 +0.10(+1.20%)
Jan 19, 2021 8.410 8.560 8.160 8.310 134,565 -0.02(-0.24%)
Jan 15, 2021 8.300 8.388 7.963 8.330 93,700 +0.08(+0.97%)
Jan 14, 2021 8.320 8.440 8.210 8.250 122,810 +0.04(+0.49%)
Jan 13, 2021 8.740 8.860 8.210 8.210 124,832 -0.40(-4.65%)
Jan 12, 2021 8.070 8.720 8.050 8.610 387,579 +0.54(+6.69%)
Jan 11, 2021 7.700 8.100 7.700 8.070 217,680 +0.45(+5.91%)
Jan 08, 2021 7.850 7.949 7.550 7.620 150,000 -0.18(-2.31%)
Jan 07, 2021 8.040 8.040 7.580 7.800 115,108 +0.18(+2.36%)
Jan 06, 2021 8.320 8.450 7.550 7.620 360,059 -0.71(-8.52%)
Jan 05, 2021 7.300 9.100 7.210 8.330 1,044,650 +1.03(+14.11%)
Jan 04, 2021 6.940 7.350 6.840 7.300 105,248 +0.33(+4.73%)
Dec 31, 2020 6.970 6.970 6.970 123,161 -0.09(-1.27%)
Dec 30, 2020 6.940 7.290 6.820 7.060 123,161 +0.20(+2.92%)
Dec 29, 2020 6.980 7.040 6.600 6.860 166,592 -0.15(-2.14%)
Dec 28, 2020 7.350 7.480 6.950 7.010 163,748 -0.32(-4.37%)
Dec 24, 2020 7.480 7.540 7.220 7.330 57,500 -0.04(-0.54%)
Dec 23, 2020 7.500 7.700 7.370 7.370 92,288 -0.11(-1.47%)
Dec 22, 2020 7.920 8.084 7.350 7.480 233,780 -0.44(-5.56%)
Dec 21, 2020 7.970 8.150 7.681 7.920 147,005 -0.09(-1.12%)
Dec 18, 2020 8.120 8.400 8.010 8.010 178,900 -0.08(-0.99%)
Dec 17, 2020 8.440 8.720 7.940 8.090 282,724 -0.06(-0.74%)
Dec 16, 2020 7.610 8.400 7.450 8.150 531,632 +0.49(+6.40%)
Dec 15, 2020 7.550 7.720 7.380 7.660 214,087 +0.25(+3.37%)
Dec 14, 2020 7.570 7.660 7.250 7.410 136,059 +0.03(+0.41%)
Dec 11, 2020 7.340 8.180 7.310 7.380 548,800 -0.07(-0.94%)
Dec 10, 2020 7.110 7.510 7.090 7.450 129,967 +0.36(+5.08%)
Dec 09, 2020 7.690 7.690 7.010 7.090 214,008 -0.50(-6.59%)
Dec 08, 2020 7.930 7.930 7.440 7.590 119,315 -0.28(-3.56%)
Dec 07, 2020 7.360 8.060 7.190 7.870 428,682 +0.58(+7.96%)
Dec 04, 2020 7.250 7.330 7.130 7.290 133,800 +0.13(+1.82%)
Dec 03, 2020 7.200 7.230 7.070 7.160 65,741 -0.03(-0.42%)
Dec 02, 2020 7.230 7.350 7.060 7.190 86,194 +0.02(+0.28%)
Dec 01, 2020 6.880 7.400 6.820 7.170 351,833 +0.27(+3.91%)
Nov 30, 2020 6.920 7.070 6.800 6.900 95,968 -0.10(-1.43%)
Nov 27, 2020 7.190 7.230 6.930 7.000 176,700 -0.07(-0.99%)
Nov 25, 2020 7.160 7.160 6.910 7.070 116,900 -0.11(-1.53%)
Nov 24, 2020 7.220 7.450 7.000 7.180 218,319 +0.34(+4.97%)
Nov 23, 2020 6.790 7.140 6.670 6.840 259,759 +0.12(+1.79%)
Nov 20, 2020 6.910 7.100 6.630 6.720 205,400 -0.14(-2.04%)
Nov 19, 2020 6.690 7.070 6.370 6.860 248,194 +0.31(+4.73%)
Nov 18, 2020 6.220 6.770 6.180 6.550 295,684 +0.33(+5.31%)
Nov 17, 2020 6.070 6.390 6.040 6.220 142,901 +0.16(+2.64%)
Nov 16, 2020 6.150 6.180 6.000 6.060 86,172 -0.01(-0.16%)
Nov 13, 2020 6.110 6.196 6.000 6.070 106,500 +0.04(+0.66%)
Nov 12, 2020 6.010 6.160 5.860 6.030 201,643 +0.01(+0.17%)
Nov 11, 2020 5.960 6.210 5.960 6.020 193,009 -0.09(-1.47%)
Nov 10, 2020 6.250 6.250 5.800 6.110 487,242 -0.42(-6.43%)
Nov 09, 2020 6.350 6.610 6.290 6.530 203,953 +0.25(+3.98%)
Nov 06, 2020 6.300 6.370 6.260 6.280 72,700 -0.02(-0.32%)
Nov 05, 2020 6.370 6.370 6.190 6.300 92,040 +0.03(+0.48%)
Nov 04, 2020 6.290 6.698 6.200 6.270 276,768 -0.08(-1.26%)
Nov 03, 2020 6.310 6.390 6.120 6.350 122,257 +0.04(+0.63%)
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.