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 (%)
May 31, 2018
2.840
2.980
2.840
2.950
75,250
+0.12(+4.24%)
May 30, 2018
2.960
2.970
2.800
2.830
91,133
-0.09(-3.08%)
May 29, 2018
3.010
3.010
2.890
2.920
67,490
-0.09(-2.99%)
May 25, 2018
3.010
3.010
3.010
0
+0.02(+0.83%)
May 24, 2018
2.820
3.150
2.810
2.985
482,173
+0.17(+5.85%)
May 23, 2018
2.870
2.880
2.800
2.820
64,759
-0.05(-1.74%)
May 22, 2018
2.985
2.985
2.815
2.870
60,180
-0.03(-1.03%)
May 21, 2018
2.890
2.940
2.850
2.900
67,765
+0.01(+0.41%)
May 18, 2018
2.895
2.910
2.850
2.888
77,623
+0.01(+0.31%)
May 17, 2018
2.870
2.920
2.850
2.879
56,228
+0.02(+0.68%)
May 16, 2018
2.840
2.910
2.840
2.860
97,264
+0.02(+0.70%)
May 15, 2018
2.900
2.940
2.780
2.840
150,713
-0.07(-2.41%)
May 14, 2018
2.890
3.349
2.765
2.910
321,304
+0.02(+0.69%)
May 11, 2018
2.960
2.988
2.851
2.890
160,117
-0.02(-0.69%)
May 10, 2018
3.000
3.009
2.900
2.910
165,207
-0.04(-1.36%)
May 09, 2018
2.960
3.035
2.920
2.950
258,477
-0.10(-3.28%)
May 08, 2018
3.400
3.430
3.000
3.050
385,735
-0.51(-14.33%)
May 07, 2018
3.700
3.800
3.450
3.560
548,308
-0.05(-1.39%)
May 04, 2018
3.510
3.750
3.260
3.610
818,504
+0.14(+4.03%)
May 03, 2018
3.220
3.750
3.190
3.470
1,154,314
+0.28(+8.78%)
May 02, 2018
3.150
3.220
3.120
3.190
77,945
+0.05(+1.59%)
May 01, 2018
3.030
3.150
2.990
3.140
87,460
+0.10(+3.29%)
Apr 30, 2018
2.950
3.040
2.933
3.040
51,859
+0.10(+3.40%)
Apr 27, 2018
2.970
2.984
2.900
2.940
47,935
-0.01(-0.34%)
Apr 26, 2018
2.990
3.060
2.940
2.950
64,848
+0.01(+0.34%)
Apr 25, 2018
3.000
3.070
2.900
2.940
106,918
-0.09(-2.97%)
Apr 24, 2018
3.120
3.149
2.940
3.030
156,487
-0.08(-2.58%)
Apr 23, 2018
3.110
3.170
3.040
3.110
108,149
-0.03(-0.96%)
Apr 20, 2018
3.140
3.187
3.100
3.140
51,110
-0.02(-0.63%)
Apr 19, 2018
3.250
3.250
3.110
3.160
118,686
-0.09(-2.77%)
Apr 18, 2018
3.230
3.250
3.110
3.250
141,836
+0.03(+0.93%)
Apr 17, 2018
3.260
3.420
3.150
3.220
400,527
+0.02(+0.63%)
Apr 16, 2018
3.300
3.300
3.100
3.200
306,927
-0.10(-3.03%)
Apr 13, 2018
3.320
3.370
3.070
3.300
618,435
+0.00(+0.00%)
Apr 12, 2018
3.180
3.319
2.971
3.300
1,112,535
+0.30(+10.00%)
Apr 11, 2018
3.090
3.090
2.941
3.000
128,995
-0.09(-2.91%)
Apr 10, 2018
3.020
3.270
2.910
3.090
2,464,586
+0.21(+7.29%)
Apr 09, 2018
3.000
3.070
2.800
2.880
144,871
-0.12(-4.00%)
Apr 06, 2018
2.870
2.980
2.791
3.000
321,906
+0.07(+2.39%)
Apr 05, 2018
3.460
3.550
2.850
2.930
4,758,073
+0.27(+10.15%)
Apr 04, 2018
2.660
2.750
2.530
2.660
138,137
-0.01(-0.37%)
Apr 03, 2018
2.710
2.760
2.651
2.670
78,500
-0.04(-1.48%)
Apr 02, 2018
2.770
2.950
2.500
2.710
110,426
-0.08(-2.87%)
Mar 29, 2018
2.790
2.790
2.790
0
+0.04(+1.45%)
Mar 28, 2018
2.960
2.961
2.700
2.750
310,318
-0.20(-6.78%)
Mar 27, 2018
2.920
3.069
2.900
2.950
180,985
+0.03(+1.03%)
Mar 26, 2018
2.990
3.030
2.890
2.920
263,823
-0.05(-1.68%)
Mar 23, 2018
3.070
3.080
2.940
2.970
392,857
-0.12(-3.88%)
Mar 22, 2018
3.380
3.380
3.010
3.090
571,464
-0.29(-8.58%)
Mar 21, 2018
3.290
3.419
3.220
3.380
407,872
-0.03(-0.88%)
Mar 20, 2018
4.590
4.670
3.230
3.410
3,765,242
-0.59(-14.75%)
Mar 19, 2018
4.160
4.280
3.900
4.000
597,498
-0.08(-1.96%)
Mar 16, 2018
4.270
4.290
3.900
4.080
535,414
-0.20(-4.67%)
Mar 15, 2018
4.380
4.700
4.080
4.280
3,107,477
+0.30(+7.54%)
Mar 14, 2018
3.950
4.020
3.750
3.980
593,218
+0.13(+3.38%)
Mar 13, 2018
3.550
3.980
3.550
3.850
893,210
+0.31(+8.76%)
Mar 12, 2018
3.620
3.620
3.460
3.540
109,960
-0.04(-1.11%)
Mar 09, 2018
3.640
3.640
3.430
3.580
156,131
+0.08(+2.28%)
Mar 08, 2018
3.580
3.610
3.400
3.500
151,489
-0.11(-3.05%)
Mar 07, 2018
3.500
3.650
3.380
3.610
256,573
+0.10(+2.85%)
Mar 06, 2018
3.400
3.980
3.370
3.510
1,322,476
+0.29(+9.01%)
Mar 05, 2018
3.160
3.240
3.110
3.220
41,644
+0.03(+0.94%)
Mar 02, 2018
3.130
3.190
3.050
3.190
57,401
+0.08(+2.57%)
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
.