CHFS

CHF Solutions Historical Data

CHFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 7.13 0.20 2.89% 7.10 7.16 6.06 191,362
Mar 04 2021 6.93 -1.10 -13.7% 7.85 7.89 6.66 331,111
Mar 03 2021 8.03 -0.94 -10.48% 8.27 8.57 7.8425 555,801
Mar 02 2021 8.97 1.37 18.03% 9.59 12.3794 8.46 15,413,634
Mar 01 2021 7.60 0.10 1.33% 7.63 7.9081 7.51 90,644
Feb 26 2021 7.50 -0.33 -4.21% 7.91 7.91 7.28 117,898
Feb 25 2021 7.83 -0.48 -5.78% 8.46 8.66 7.77 81,084
Feb 24 2021 8.31 0.24 2.97% 8.13 8.60 8.0873 69,817
Feb 23 2021 8.07 -0.77 -8.71% 8.33 8.40 7.7001 136,546
Feb 22 2021 8.84 0.16 1.84% 8.69 9.07 8.69 80,393
Feb 19 2021 8.68 -0.21 -2.36% 8.83 9.10 8.61 60,258
Feb 18 2021 8.89 -0.57 -6.03% 9.31 9.39 8.82 82,037
Feb 17 2021 9.46 -0.23 -2.37% 9.56 9.6092 9.12 101,895
Feb 16 2021 9.69 0.19 2.0% 9.50 9.9355 9.311 129,126
Feb 15 2021 9.50 0.00 +0.00% 9.50 9.75 9.09 0
Feb 12 2021 9.50 0.13 1.39% 9.50 9.75 9.09 68,590
Feb 11 2021 9.37 -0.41 -4.19% 9.80 9.9805 9.2596 132,737
Feb 10 2021 9.78 -0.44 -4.31% 10.40 10.59 9.21 313,377
Feb 09 2021 10.22 0.93 10.01% 9.26 10.26 8.85 810,498
Feb 08 2021 9.29 0.29 3.22% 8.88 9.32 8.88 165,030
Feb 05 2021 9.00 0.25 2.86% 8.81 9.00 8.71 103,863
Feb 04 2021 8.75 0.13 1.51% 8.56 8.86 8.4701 143,524
Feb 03 2021 8.62 0.30 3.61% 8.33 8.82 8.33 133,715
Feb 02 2021 8.32 -0.16 -1.89% 8.59 8.74 8.25 114,667
Feb 01 2021 8.48 0.51 6.4% 8.10 8.59 7.90 116,753
Jan 29 2021 7.97 -0.25 -3.04% 8.20 8.2995 7.91 139,789
Jan 28 2021 8.22 -0.30 -3.52% 8.64 9.24 8.05 530,419
Jan 27 2021 8.52 -0.60 -6.58% 8.90 9.15 8.43 178,555
Jan 26 2021 9.12 -0.17 -1.83% 9.32 9.42 9.05 81,086
Jan 25 2021 9.29 -0.01 -0.11% 9.30 9.60 8.77 188,807
Jan 22 2021 9.30 0.59 6.77% 8.75 9.5799 8.64 424,820
Jan 21 2021 8.71 0.30 3.57% 8.49 8.98 8.25 225,990
Jan 20 2021 8.41 0.10 1.2% 8.24 8.599 8.23 170,632
Jan 19 2021 8.31 -0.02 -0.24% 8.41 8.5603 8.16 132,604
Jan 18 2021 8.33 0.00 +0.00% 8.30 8.3879 7.9627 0
Jan 15 2021 8.33 0.08 0.97% 8.30 8.3879 7.9627 93,673
Jan 14 2021 8.25 0.04 0.49% 8.32 8.44 8.21 122,786
Jan 13 2021 8.21 -0.40 -4.65% 8.74 8.865 8.21 124,282
Jan 12 2021 8.61 0.54 6.69% 8.07 8.72 8.05 385,653
Jan 11 2021 8.07 0.45 5.91% 7.70 8.10 7.70 209,114
Jan 08 2021 7.62 -0.26 -3.28% 7.85 7.9488 7.5501 141,782
Jan 08 2021 7.8783 0.08 1.0% 7.85 7.9359 7.85 8,340
Jan 07 2021 7.80 0.18 2.36% 8.0438 8.0438 7.58 114,570
Jan 06 2021 7.62 -0.71 -8.52% 8.32 8.45 7.55 358,627
Jan 05 2021 8.33 1.03 14.11% 7.30 9.10 7.2073 1,043,050
Jan 04 2021 7.30 0.33 4.73% 6.94 7.35 6.8382 104,638
Jan 01 2021 6.97 0.00 +0.00% 7.08 7.16 6.87 0
Dec 31 2020 6.97 -0.09 -1.27% 7.08 7.16 6.87 88,609
Dec 30 2020 7.06 0.20 2.92% 6.94 7.29 6.82 123,138
Dec 29 2020 6.86 -0.15 -2.14% 6.98 7.08 6.60 166,386
Dec 28 2020 7.01 -0.32 -4.37% 7.35 7.48 6.95 162,745
Dec 25 2020 7.33 0.00 +0.00% 7.48 7.54 7.22 0
Dec 24 2020 7.33 0.00 +0.00% 7.48 7.54 7.22 0
Dec 24 2020 7.33 -0.04 -0.54% 7.48 7.54 7.22 57,533
Dec 23 2020 7.37 -0.11 -1.47% 7.50 7.6999 7.37 91,821
Dec 22 2020 7.48 -0.44 -5.56% 7.92 8.0837 7.35 233,653
Dec 21 2020 7.92 -0.09 -1.12% 7.97 8.15 7.6809 146,837
Dec 18 2020 8.01 -0.08 -0.99% 8.12 8.40 8.01 178,561
Dec 17 2020 8.09 -0.06 -0.74% 8.44 8.72 7.94 282,724
Dec 16 2020 8.15 0.49 6.4% 7.61 8.40 7.45 531,375
Dec 15 2020 7.66 0.25 3.37% 7.55 7.72 7.38 213,854
Dec 14 2020 7.41 0.03 0.41% 7.57 7.6567 7.25 135,739
Dec 11 2020 7.38 -0.07 -0.94% 7.3388 8.18 7.31 546,304
Dec 10 2020 7.45 0.36 5.08% 7.11 7.5099 7.09 128,999
Dec 09 2020 7.09 -0.50 -6.59% 7.69 7.69 7.01 212,855
Dec 08 2020 7.59 -0.28 -3.56% 7.93 7.93 7.44 119,037
Dec 07 2020 7.87 0.58 7.96% 7.36 8.06 7.19 427,970
Your Recent History
NASDAQ
CHFS
CHF Soluti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 21:14:35