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 (%)
Sep 30, 2019
1.620
1.620
1.480
1.500
85,248
-0.13(-7.98%)
Sep 27, 2019
1.750
1.750
1.530
1.630
143,900
-0.12(-6.86%)
Sep 26, 2019
1.930
1.930
1.660
1.750
238,177
-0.14(-7.41%)
Sep 25, 2019
2.220
2.270
1.870
1.890
241,051
-0.36(-16.00%)
Sep 24, 2019
2.110
2.300
2.110
2.250
334,933
+0.18(+8.70%)
Sep 23, 2019
2.110
2.220
2.000
2.070
111,413
-0.06(-2.82%)
Sep 20, 2019
2.120
2.260
2.060
2.130
79,600
+0.01(+0.47%)
Sep 19, 2019
2.210
2.290
2.120
2.120
93,124
-0.11(-4.93%)
Sep 18, 2019
2.180
2.270
2.090
2.230
99,982
+0.03(+1.36%)
Sep 17, 2019
2.270
2.300
2.160
2.200
168,092
+0.01(+0.46%)
Sep 16, 2019
2.580
2.580
2.050
2.190
589,865
-0.42(-16.09%)
Sep 13, 2019
2.750
2.840
2.540
2.610
193,700
-0.10(-3.69%)
Sep 12, 2019
2.800
2.870
2.670
2.710
134,126
-0.07(-2.52%)
Sep 11, 2019
2.690
2.870
2.690
2.780
91,361
+0.08(+2.96%)
Sep 10, 2019
2.670
2.920
2.600
2.700
232,830
+0.02(+0.75%)
Sep 09, 2019
2.650
2.722
2.560
2.680
90,259
+0.06(+2.43%)
Sep 06, 2019
2.530
2.616
2.530
2.616
10,500
+0.09(+3.41%)
Sep 05, 2019
2.520
2.680
2.490
2.530
43,597
+0.02(+0.80%)
Sep 04, 2019
2.462
2.620
2.462
2.510
61,944
+0.05(+2.03%)
Sep 03, 2019
2.490
2.525
2.430
2.460
27,489
-0.11(-4.28%)
Aug 30, 2019
2.640
2.650
2.550
2.570
28,500
-0.03(-1.15%)
Aug 29, 2019
2.506
2.770
2.506
2.600
141,449
+0.08(+3.17%)
Aug 28, 2019
2.540
2.630
2.490
2.520
16,082
-0.02(-0.79%)
Aug 27, 2019
2.592
2.695
2.530
2.540
17,096
+0.00(+0.00%)
Aug 26, 2019
2.580
2.640
2.520
2.540
20,445
+0.00(+0.02%)
Aug 23, 2019
2.560
2.640
2.520
2.539
27,200
-0.05(-1.95%)
Aug 22, 2019
2.680
2.710
2.560
2.590
118,550
-0.04(-1.52%)
Aug 21, 2019
2.440
2.650
2.410
2.630
283,102
+0.18(+7.35%)
Aug 20, 2019
2.460
2.470
2.420
2.450
23,677
-0.01(-0.41%)
Aug 19, 2019
2.420
2.514
2.420
2.460
30,373
+0.02(+0.82%)
Aug 16, 2019
2.510
2.530
2.420
2.440
54,100
-0.05(-2.01%)
Aug 15, 2019
2.500
2.520
2.480
2.490
26,347
-0.03(-1.19%)
Aug 14, 2019
2.450
2.550
2.410
2.520
78,621
+0.05(+2.02%)
Aug 13, 2019
2.400
2.550
2.350
2.470
126,075
+0.04(+1.65%)
Aug 12, 2019
2.550
2.600
2.400
2.430
60,668
-0.14(-5.45%)
Aug 09, 2019
2.550
2.640
2.500
2.570
61,300
+0.07(+2.80%)
Aug 08, 2019
2.480
2.680
2.410
2.500
58,860
+0.01(+0.40%)
Aug 07, 2019
2.480
2.500
2.310
2.490
88,854
+0.07(+2.89%)
Aug 06, 2019
2.600
2.610
2.150
2.420
210,667
-0.10(-3.97%)
Aug 05, 2019
2.690
2.700
2.500
2.520
59,033
-0.21(-7.69%)
Aug 02, 2019
2.780
2.780
2.670
2.730
16,800
+0.00(+0.00%)
Aug 01, 2019
2.850
2.930
2.660
2.730
49,890
-0.12(-4.21%)
Jul 31, 2019
2.900
2.950
2.820
2.850
53,111
+0.01(+0.35%)
Jul 30, 2019
2.720
2.900
2.720
2.840
42,536
+0.12(+4.41%)
Jul 29, 2019
2.730
2.850
2.600
2.720
72,706
-0.03(-1.09%)
Jul 26, 2019
2.820
2.895
2.750
2.750
62,400
-0.06(-2.14%)
Jul 25, 2019
2.930
2.990
2.810
2.810
46,282
-0.17(-5.70%)
Jul 24, 2019
2.930
3.080
2.850
2.980
95,577
+0.05(+1.71%)
Jul 23, 2019
2.880
3.080
2.810
2.930
202,016
+0.03(+1.03%)
Jul 22, 2019
2.750
2.990
2.750
2.900
199,896
+0.15(+5.45%)
Jul 19, 2019
2.750
2.770
2.635
2.750
34,400
+0.06(+2.23%)
Jul 18, 2019
2.670
2.870
2.660
2.690
104,301
+0.03(+1.13%)
Jul 17, 2019
2.720
2.761
2.630
2.660
71,269
-0.07(-2.56%)
Jul 16, 2019
2.810
2.840
2.650
2.730
107,304
-0.08(-2.85%)
Jul 15, 2019
2.800
2.860
2.800
2.810
28,226
+0.06(+2.18%)
Jul 12, 2019
2.860
2.860
2.750
2.750
66,800
-0.10(-3.51%)
Jul 11, 2019
2.940
2.980
2.830
2.850
104,846
-0.09(-3.06%)
Jul 10, 2019
2.900
3.090
2.860
2.940
789,277
+0.08(+2.80%)
Jul 09, 2019
2.890
2.910
2.860
2.860
105,565
-0.04(-1.38%)
Jul 08, 2019
2.920
2.920
2.860
2.900
41,173
+0.01(+0.35%)
Jul 05, 2019
2.845
2.954
2.800
2.890
35,100
-0.00(-0.15%)
Jul 03, 2019
2.850
2.920
2.850
2.894
36,000
+0.04(+1.56%)
Jul 02, 2019
2.980
2.990
2.815
2.850
118,936
-0.13(-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
.