Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
3.710
3.743
3.510
3.620
39,850
-0.09(-2.43%)
Apr 29, 2019
3.680
3.770
3.550
3.710
30,134
+0.03(+0.82%)
Apr 26, 2019
3.640
3.780
3.581
3.680
56,000
+0.03(+0.82%)
Apr 25, 2019
3.580
3.730
3.560
3.650
48,421
+0.05(+1.39%)
Apr 24, 2019
3.480
3.660
3.480
3.600
39,310
+0.15(+4.35%)
Apr 23, 2019
3.430
3.520
3.180
3.450
96,299
-0.03(-0.86%)
Apr 22, 2019
3.700
3.849
3.440
3.480
127,070
-0.26(-6.95%)
Apr 18, 2019
3.830
3.950
3.600
3.740
122,700
-0.12(-3.11%)
Apr 17, 2019
4.120
4.120
3.770
3.860
130,312
-0.27(-6.54%)
Apr 16, 2019
4.140
4.180
4.010
4.130
114,444
+0.06(+1.47%)
Apr 15, 2019
4.090
4.190
4.010
4.070
77,771
-0.07(-1.69%)
Apr 12, 2019
4.100
4.240
3.840
4.140
177,100
+0.09(+2.22%)
Apr 11, 2019
4.150
4.220
4.020
4.050
113,433
-0.19(-4.48%)
Apr 10, 2019
4.190
4.290
4.150
4.240
73,936
+0.02(+0.47%)
Apr 09, 2019
4.410
4.520
4.170
4.220
165,168
-0.10(-2.31%)
Apr 08, 2019
4.380
4.600
4.270
4.320
190,356
+0.05(+1.17%)
Apr 05, 2019
4.250
4.399
4.131
4.270
118,600
+0.09(+2.15%)
Apr 04, 2019
4.350
4.400
4.150
4.180
243,823
-0.21(-4.78%)
Apr 03, 2019
4.510
4.730
4.300
4.390
403,998
-0.16(-3.52%)
Apr 02, 2019
4.250
4.890
4.070
4.550
695,583
+0.31(+7.31%)
Apr 01, 2019
4.150
4.400
3.750
4.240
330,202
+0.13(+3.16%)
Mar 29, 2019
4.450
4.480
4.080
4.110
377,900
-0.43(-9.47%)
Mar 28, 2019
4.380
4.740
3.910
4.540
1,266,157
+0.30(+7.08%)
Mar 27, 2019
3.880
4.380
3.750
4.240
712,184
+0.34(+8.72%)
Mar 26, 2019
3.700
3.790
3.520
3.900
96,257
+0.39(+11.11%)
Mar 25, 2019
3.590
3.680
3.410
3.510
99,076
-0.12(-3.31%)
Mar 22, 2019
3.830
3.840
3.600
3.630
85,700
-0.20(-5.22%)
Mar 21, 2019
3.820
3.890
3.680
3.830
80,448
-0.03(-0.78%)
Mar 20, 2019
4.000
4.000
3.710
3.860
126,737
-0.18(-4.46%)
Mar 19, 2019
4.050
4.200
3.800
4.040
349,756
+0.12(+3.06%)
Mar 18, 2019
3.600
4.040
3.600
3.920
431,594
+0.37(+10.42%)
Mar 15, 2019
3.410
3.840
3.150
3.550
363,800
+0.06(+1.72%)
Mar 14, 2019
4.450
4.560
3.320
3.490
1,379,879
-0.96(-21.57%)
Mar 13, 2019
4.500
4.580
4.250
4.450
1,173,087
+0.11(+2.53%)
Mar 12, 2019
4.450
4.590
4.270
4.340
455,843
-0.01(-0.23%)
Mar 11, 2019
4.580
4.580
4.250
4.350
590,677
+0.05(+1.16%)
Mar 08, 2019
4.500
4.550
4.230
4.300
671,000
-3.60(-45.57%)
Mar 07, 2019
7.860
10.73
7.800
7.900
144,014
+0.04(+0.51%)
Mar 06, 2019
8.920
8.920
7.710
7.860
42,415
-0.90(-10.27%)
Mar 05, 2019
8.680
9.220
7.700
8.760
21,682
-0.04(-0.45%)
Mar 04, 2019
9.000
9.230
8.500
8.800
16,463
-0.25(-2.82%)
Mar 01, 2019
9.100
9.769
9.000
9.055
36,700
+0.06(+0.62%)
Feb 28, 2019
8.990
9.210
8.820
8.999
6,572
+0.26(+2.97%)
Feb 27, 2019
8.200
8.960
8.200
8.740
19,979
+0.62(+7.64%)
Feb 26, 2019
8.930
8.930
8.100
8.120
25,696
-0.81(-9.05%)
Feb 25, 2019
9.500
9.500
8.649
8.928
14,210
+0.03(+0.32%)
Feb 22, 2019
10.44
10.44
8.600
8.900
38,900
-1.59(-15.16%)
Feb 21, 2019
11.58
11.58
10.01
10.49
30,032
-0.38(-3.50%)
Feb 20, 2019
12.00
12.00
10.10
10.87
53,540
-1.13(-9.42%)
Feb 19, 2019
10.98
13.50
10.05
12.00
94,980
+1.95(+19.40%)
Feb 15, 2019
9.020
11.53
9.020
10.05
41,300
+0.60(+6.35%)
Feb 14, 2019
8.630
9.759
8.630
9.450
12,972
+1.00(+11.78%)
Feb 13, 2019
8.500
9.400
8.454
8.454
18,026
+0.23(+2.83%)
Feb 12, 2019
8.270
8.417
8.150
8.221
899
-0.03(-0.35%)
Feb 11, 2019
8.066
8.250
8.066
8.250
1,750
+0.15(+1.85%)
Feb 08, 2019
8.020
8.200
8.000
8.100
2,800
-0.19(-2.31%)
Feb 07, 2019
8.121
8.400
8.054
8.291
5,183
+0.18(+2.26%)
Feb 06, 2019
7.730
8.250
7.730
8.108
10,095
+0.35(+4.49%)
Feb 05, 2019
7.750
7.990
7.320
7.760
26,293
+0.25(+3.33%)
Feb 04, 2019
7.750
8.520
7.250
7.510
8,214
+0.04(+0.54%)
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
.