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 (%)
Jan 31, 2018
3.960
3.960
3.700
3.710
347,535
-0.18(-4.63%)
Jan 30, 2018
3.940
4.040
3.850
3.890
521,691
-0.17(-4.19%)
Jan 29, 2018
4.400
4.800
3.860
4.060
3,628,461
-0.02(-0.49%)
Jan 26, 2018
3.890
4.180
3.750
4.080
844,599
+0.26(+6.81%)
Jan 25, 2018
3.960
3.960
3.620
3.820
505,056
-0.07(-1.80%)
Jan 24, 2018
3.970
3.990
3.820
3.890
253,371
+0.02(+0.52%)
Jan 23, 2018
4.050
4.190
3.800
3.870
682,392
-0.22(-5.38%)
Jan 22, 2018
3.840
4.250
3.771
4.090
842,027
+0.20(+5.14%)
Jan 19, 2018
3.700
4.340
3.620
3.890
2,884,772
+0.31(+8.66%)
Jan 18, 2018
3.660
3.660
3.511
3.580
130,689
+0.03(+0.85%)
Jan 17, 2018
3.560
3.860
3.460
3.550
391,664
+0.04(+1.14%)
Jan 16, 2018
3.570
3.620
3.480
3.510
202,485
-0.11(-3.04%)
Jan 12, 2018
3.620
3.620
3.620
0
-0.05(-1.36%)
Jan 11, 2018
3.640
3.730
3.550
3.670
236,289
+0.07(+1.94%)
Jan 10, 2018
3.660
3.660
3.450
3.600
312,788
-0.10(-2.70%)
Jan 09, 2018
4.030
4.050
3.650
3.700
853,109
-0.45(-10.84%)
Jan 08, 2018
3.530
4.470
3.520
4.150
3,564,203
+0.63(+17.90%)
Jan 05, 2018
3.540
3.600
3.450
3.520
173,153
+0.01(+0.28%)
Jan 04, 2018
3.600
3.600
3.460
3.510
135,014
+0.01(+0.29%)
Jan 03, 2018
3.560
3.600
3.482
3.500
132,690
-0.06(-1.69%)
Jan 02, 2018
3.460
3.580
3.400
3.560
118,542
+0.10(+2.89%)
Dec 29, 2017
3.460
3.460
3.460
0
-0.18(-4.95%)
Dec 28, 2017
3.660
3.700
3.530
3.640
180,052
+0.04(+1.11%)
Dec 27, 2017
3.560
3.930
3.470
3.600
659,162
+0.04(+1.12%)
Dec 26, 2017
3.610
3.611
3.430
3.560
139,666
+0.05(+1.42%)
Dec 22, 2017
3.590
3.660
3.490
3.510
231,540
-0.06(-1.68%)
Dec 21, 2017
3.640
3.690
3.470
3.570
310,284
-0.12(-3.25%)
Dec 20, 2017
3.600
3.700
3.557
3.690
334,369
+0.10(+2.79%)
Dec 19, 2017
3.720
3.815
3.560
3.590
447,770
-0.22(-5.77%)
Dec 18, 2017
3.700
3.890
3.650
3.810
541,966
+0.18(+4.96%)
Dec 15, 2017
3.720
4.030
3.630
3.630
725,525
-0.13(-3.46%)
Dec 14, 2017
3.940
3.940
3.650
3.760
590,027
-0.18(-4.57%)
Dec 13, 2017
4.110
4.450
3.650
3.940
3,488,078
+0.36(+10.06%)
Dec 12, 2017
3.740
3.810
3.400
3.580
703,029
-0.22(-5.79%)
Dec 11, 2017
3.870
4.160
3.650
3.800
4,303,910
+0.37(+10.79%)
Dec 08, 2017
3.100
3.490
2.955
3.430
1,238,924
+0.34(+11.00%)
Dec 07, 2017
3.100
3.250
2.870
3.090
750,982
-0.13(-4.04%)
Dec 06, 2017
3.810
3.900
3.115
3.220
1,206,632
-0.57(-15.04%)
Dec 05, 2017
4.100
4.150
3.730
3.790
566,951
-0.28(-6.88%)
Dec 04, 2017
4.030
4.330
3.911
4.070
1,287,090
+0.17(+4.36%)
Dec 01, 2017
4.000
4.090
3.810
3.900
918,796
-0.18(-4.41%)
Nov 30, 2017
4.280
4.840
3.940
4.080
6,528,056
+0.17(+4.35%)
Nov 29, 2017
4.000
4.500
3.800
3.910
2,284,709
-0.05(-1.26%)
Nov 28, 2017
4.100
4.200
3.900
3.960
419,200
-0.22(-5.26%)
Nov 27, 2017
4.460
4.470
4.000
4.180
595,285
-0.07(-1.65%)
Nov 24, 2017
4.350
4.400
3.920
4.250
406,051
-0.10(-2.30%)
Nov 22, 2017
4.800
4.900
4.250
4.350
3,018,230
-3.53(-44.80%)
Nov 21, 2017
8.350
10.79
7.550
7.880
1,411,563
-0.24(-2.96%)
Nov 20, 2017
8.520
10.10
8.060
8.120
892,046
-1.91(-19.04%)
Nov 17, 2017
11.24
12.47
9.550
10.03
467,040
-2.76(-21.58%)
Nov 16, 2017
18.64
24.00
12.10
12.79
2,195,841
-3.71(-22.48%)
Nov 15, 2017
3.720
24.45
3.680
16.50
9,995,410
+12.73(+337.67%)
Nov 14, 2017
4.030
4.160
3.600
3.770
81,024
-0.51(-11.92%)
Nov 13, 2017
4.500
4.500
4.110
4.280
25,113
-0.22(-4.89%)
Nov 10, 2017
4.630
4.870
4.130
4.500
31,245
-0.17(-3.64%)
Nov 09, 2017
4.990
4.990
4.510
4.670
18,416
-0.30(-6.04%)
Nov 08, 2017
5.530
5.530
4.608
4.970
40,919
-0.72(-12.65%)
Nov 07, 2017
6.310
6.800
5.510
5.690
30,239
-0.50(-8.08%)
Nov 06, 2017
6.670
6.750
6.170
6.190
28,673
-0.34(-5.21%)
Nov 03, 2017
6.185
6.750
6.185
6.530
15,249
+0.35(+5.58%)
Nov 02, 2017
6.740
7.130
5.790
6.185
26,540
-0.57(-8.37%)
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
.