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

Conifer Holdings (NQ: CNFR )

1.050 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 16, 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 (%)
Jul 30, 2021 2.680 2.790 2.680 2.745 1,622 -0.03(-1.26%)
Jul 29, 2021 2.781 2.782 2.730 2.780 2,057 -0.06(-2.11%)
Jul 28, 2021 2.750 2.860 2.750 2.840 4,019 -0.01(-0.35%)
Jul 27, 2021 2.850 2.850 2.750 2.850 3,051 +0.10(+3.64%)
Jul 26, 2021 2.700 2.750 2.700 2.750 1,655 +0.06(+2.23%)
Jul 23, 2021 2.850 2.850 2.660 2.690 3,482 -0.11(-3.93%)
Jul 22, 2021 2.980 2.980 2.800 2.800 3,231 -0.03(-1.06%)
Jul 21, 2021 2.680 2.895 2.671 2.830 9,432 +0.15(+5.60%)
Jul 20, 2021 2.780 2.790 2.680 2.680 4,927 -0.03(-1.08%)
Jul 19, 2021 2.680 2.720 2.572 2.709 19,326 +0.06(+2.23%)
Jul 16, 2021 2.710 2.710 2.650 2.650 5,340 -0.03(-1.12%)
Jul 15, 2021 2.717 2.770 2.660 2.680 9,254 -0.06(-2.19%)
Jul 14, 2021 2.750 2.780 2.720 2.740 4,792 -0.06(-2.14%)
Jul 13, 2021 2.880 2.910 2.790 2.800 3,105 -0.08(-2.74%)
Jul 12, 2021 2.810 3.090 2.760 2.879 97,587 +0.12(+4.31%)
Jul 09, 2021 2.690 2.813 2.690 2.760 22,120 +0.01(+0.52%)
Jul 08, 2021 2.690 2.800 2.608 2.746 65,043 -0.04(-1.59%)
Jul 07, 2021 2.800 2.840 2.750 2.790 3,724 -0.06(-2.11%)
Jul 06, 2021 2.784 2.860 2.784 2.850 13,075 -0.03(-1.04%)
Jul 02, 2021 2.760 2.890 2.750 2.880 11,076 +0.02(+0.70%)
Jul 01, 2021 2.860 2.940 2.850 2.860 4,855 -0.05(-1.72%)
Jun 30, 2021 2.840 2.970 2.820 2.910 11,825 +0.10(+3.56%)
Jun 29, 2021 2.750 2.869 2.750 2.810 8,843 +0.06(+2.18%)
Jun 28, 2021 2.770 2.860 2.750 2.750 7,357 +0.01(+0.36%)
Jun 25, 2021 2.770 2.880 2.740 2.740 33,142 -0.13(-4.53%)
Jun 24, 2021 2.870 2.930 2.870 2.870 1,393 +0.02(+0.70%)
Jun 23, 2021 2.940 2.950 2.850 2.850 4,257 -0.03(-1.04%)
Jun 22, 2021 2.900 2.980 2.850 2.880 7,275 -0.08(-2.73%)
Jun 21, 2021 2.970 3.000 2.900 2.961 14,696 -0.11(-3.56%)
Jun 18, 2021 2.890 3.150 2.840 3.070 82,730 +0.17(+5.86%)
Jun 17, 2021 2.886 2.900 2.830 2.900 9,189 +0.00(+0.00%)
Jun 16, 2021 2.950 3.000 2.860 2.900 7,158 +0.00(+0.00%)
Jun 15, 2021 3.010 3.010 2.830 2.900 12,944 +0.10(+3.51%)
Jun 14, 2021 2.960 2.960 2.802 2.802 11,107 -0.16(-5.35%)
Jun 11, 2021 3.000 3.010 2.870 2.960 4,338 -0.07(-2.31%)
Jun 10, 2021 2.940 3.030 2.900 3.030 9,107 +0.17(+5.94%)
Jun 09, 2021 2.824 2.924 2.700 2.860 52,518 +0.16(+5.93%)
Jun 08, 2021 2.840 2.840 2.700 2.700 15,785 -0.04(-1.46%)
Jun 07, 2021 2.750 2.750 2.730 2.740 4,985 -0.01(-0.36%)
Jun 04, 2021 2.679 2.820 2.679 2.750 8,524 -0.04(-1.43%)
Jun 03, 2021 2.780 2.840 2.710 2.790 5,357 +0.04(+1.45%)
Jun 02, 2021 2.700 2.820 2.670 2.750 5,225 +0.08(+3.00%)
Jun 01, 2021 2.770 2.770 2.620 2.670 6,113 -0.01(-0.37%)
May 28, 2021 2.584 2.730 2.584 2.680 7,452 +0.06(+2.29%)
May 27, 2021 2.620 2.648 2.500 2.620 38,485 -0.04(-1.38%)
May 26, 2021 2.730 2.730 2.600 2.657 13,821 +0.02(+0.63%)
May 25, 2021 2.740 2.740 2.623 2.640 2,964 -0.03(-1.12%)
May 24, 2021 2.655 2.763 2.620 2.670 9,821 -0.05(-1.84%)
May 21, 2021 2.810 2.810 2.720 2.720 5,449 -0.01(-0.37%)
May 20, 2021 2.660 2.745 2.650 2.730 10,261 +0.10(+3.80%)
May 19, 2021 2.640 2.700 2.550 2.630 7,281 +0.00(+0.00%)
May 18, 2021 2.560 2.715 2.560 2.630 6,563 -0.04(-1.50%)
May 17, 2021 2.650 2.690 2.600 2.670 15,243 +0.06(+2.30%)
May 14, 2021 2.510 2.870 2.510 2.610 11,974 +0.05(+1.95%)
May 13, 2021 2.976 2.976 2.500 2.560 21,199 -0.19(-6.91%)
May 12, 2021 3.180 3.243 2.740 2.750 19,626 -0.25(-8.33%)
May 11, 2021 3.060 3.180 3.000 3.000 13,247 -0.17(-5.36%)
May 10, 2021 3.160 3.310 3.110 3.170 30,123 +0.13(+4.28%)
May 07, 2021 3.100 3.105 3.030 3.040 5,256 -0.06(-1.81%)
May 06, 2021 3.120 3.140 3.050 3.096 3,158 +0.04(+1.17%)
May 05, 2021 3.152 3.150 3.060 3.060 4,672 -0.05(-1.61%)
May 04, 2021 3.120 3.140 3.100 3.110 4,929 -0.01(-0.32%)
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.