Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

1.000 +0.034 (+3.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.596 1.670 1.562 1.670 939 -0.01(-0.60%)
Apr 27, 2023 1.680 1.680 1.680 1.680 202 +0.03(+1.82%)
Apr 20, 2023 1.650 8 -0.05(-2.94%)
Apr 19, 2023 1.730 1.730 1.667 1.700 2,944 +0.10(+6.24%)
Apr 18, 2023 1.600 1.600 1.600 1.600 315 +0.02(+1.27%)
Apr 17, 2023 1.560 1.580 1.500 1.580 14,702 +0.00(+0.00%)
Apr 14, 2023 1.645 1.645 1.560 1.580 655 -0.13(-7.83%)
Apr 13, 2023 1.720 1.720 1.661 1.714 2,022 -0.02(-0.91%)
Apr 12, 2023 1.730 1.730 1.730 1.730 243 +0.13(+8.12%)
Apr 11, 2023 1.690 1.690 1.596 1.600 756 -0.00(-0.04%)
Apr 10, 2023 1.601 1.601 1.601 1.601 1,777 +0.05(+3.26%)
Apr 06, 2023 1.640 1.740 1.540 1.550 3,863 -0.13(-7.74%)
Apr 05, 2023 1.570 1.680 1.540 1.680 4,063 +0.14(+9.09%)
Apr 04, 2023 1.550 1.550 1.506 1.540 3,004 -0.02(-1.28%)
Apr 03, 2023 1.560 1.560 1.560 1.560 250 +0.05(+3.31%)
Mar 31, 2023 1.550 1.580 1.500 1.510 12,073 -0.07(-4.43%)
Mar 30, 2023 1.560 1.640 1.550 1.580 1,950 -0.05(-3.07%)
Mar 29, 2023 1.560 1.630 1.560 1.630 586 +0.01(+0.62%)
Mar 28, 2023 1.680 1.680 1.580 1.620 9,625 -0.02(-1.22%)
Mar 27, 2023 1.640 1.640 1.640 1.640 1,026 +0.05(+3.14%)
Mar 24, 2023 1.590 1.590 1.590 1.590 202 +0.04(+2.58%)
Mar 23, 2023 1.550 1.550 1.550 1.550 342 +0.04(+2.65%)
Mar 22, 2023 1.510 1.510 1.510 1.510 150 -0.09(-5.63%)
Mar 21, 2023 1.560 1.600 1.600 1.600 1,326 +0.03(+1.91%)
Mar 20, 2023 1.570 1.570 1.570 1.570 309 -0.10(-5.99%)
Mar 17, 2023 1.610 1.670 1.580 1.670 1,351 -0.04(-2.34%)
Mar 16, 2023 1.450 1.710 1.450 1.710 4,401 +0.20(+13.25%)
Mar 15, 2023 1.510 1.510 1.510 1.510 611 -0.01(-0.66%)
Mar 14, 2023 1.520 1.730 1.520 1.520 3,717 +0.01(+0.66%)
Mar 13, 2023 1.510 1.550 1.500 1.510 1,989 +0.01(+0.49%)
Mar 10, 2023 1.620 1.620 1.400 1.503 54,898 -0.13(-7.81%)
Mar 09, 2023 1.630 1.750 1.630 1.630 2,827 -0.10(-5.51%)
Mar 08, 2023 1.775 1.775 1.660 1.725 5,015 +0.02(+1.25%)
Mar 06, 2023 1.704 139 +0.00(+0.22%)
Mar 03, 2023 1.700 1.700 1.700 1.700 324 -0.04(-2.30%)
Mar 01, 2023 1.740 141 +0.06(+3.58%)
Feb 28, 2023 1.660 1.680 1.630 1.680 3,553 +0.05(+3.06%)
Feb 24, 2023 1.630 77 -0.14(-7.90%)
Feb 23, 2023 1.705 1.790 1.670 1.770 971 +0.09(+5.35%)
Feb 22, 2023 1.670 1.778 1.670 1.680 2,356 -0.03(-1.75%)
Feb 21, 2023 1.710 1.710 1.710 1.710 1,133 +0.00(+0.00%)
Feb 17, 2023 1.710 1.710 1.710 1.710 1,245 -0.01(-0.58%)
Feb 16, 2023 1.800 1.800 1.720 1.720 703 +0.00(+0.00%)
Feb 15, 2023 1.760 1.800 1.710 1.720 4,278 -0.04(-2.27%)
Feb 14, 2023 1.760 1.760 1.760 1.760 311 -0.08(-4.35%)
Feb 10, 2023 1.840 78 +0.13(+7.58%)
Feb 08, 2023 1.710 72 -0.01(-0.56%)
Feb 06, 2023 1.720 60 -0.01(-0.58%)
Feb 03, 2023 1.950 1.950 1.710 1.730 2,013 -0.19(-9.90%)
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.