Conifer Holdings (NQ: CNFR )

3.610 USD +0.060 (+1.69%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 3.740 3.740 3.524 3.610 9,600 +0.06(+1.69%)
Apr 15, 2021 3.640 3.640 3.550 3.550 10,266 -0.14(-3.79%)
Apr 14, 2021 3.600 3.740 3.600 3.690 3,194 -0.01(-0.27%)
Apr 13, 2021 3.650 3.798 3.450 3.700 47,463 -0.02(-0.54%)
Apr 12, 2021 3.900 3.900 3.650 3.720 19,015 -0.10(-2.64%)
Apr 09, 2021 3.830 3.850 3.800 3.821 8,700 -0.03(-0.75%)
Apr 08, 2021 3.840 3.990 3.840 3.850 9,506 -0.10(-2.53%)
Apr 07, 2021 4.000 4.010 3.920 3.950 14,780 -0.06(-1.50%)
Apr 06, 2021 4.000 4.079 3.960 4.010 19,963 -0.01(-0.25%)
Apr 05, 2021 4.020 4.020 3.870 4.020 38,789 +0.12(+3.08%)
Apr 01, 2021 3.780 4.050 3.720 3.900 40,600 +0.15(+4.00%)
Mar 31, 2021 3.830 3.830 3.711 3.750 4,425 -0.05(-1.32%)
Mar 30, 2021 3.920 3.920 3.740 3.800 8,225 +0.02(+0.53%)
Mar 29, 2021 3.740 3.790 3.639 3.780 9,621 +0.09(+2.44%)
Mar 26, 2021 3.930 3.930 3.650 3.690 15,900 -0.28(-7.05%)
Mar 25, 2021 3.730 3.990 3.600 3.970 42,525 +0.14(+3.66%)
Mar 24, 2021 3.850 4.000 3.650 3.830 54,647 -0.03(-0.78%)
Mar 23, 2021 3.990 4.030 3.750 3.860 51,739 -0.10(-2.53%)
Mar 22, 2021 3.920 4.070 3.900 3.960 26,817 +0.11(+2.86%)
Mar 19, 2021 3.968 3.990 3.841 3.850 16,900 -0.10(-2.53%)
Mar 18, 2021 3.990 3.990 3.820 3.950 16,909 +0.06(+1.54%)
Mar 17, 2021 3.730 3.930 3.679 3.890 27,493 +0.03(+0.78%)
Mar 16, 2021 3.850 3.890 3.820 3.860 15,015 +0.01(+0.26%)
Mar 15, 2021 3.890 3.890 3.760 3.850 8,869 -0.08(-2.04%)
Mar 12, 2021 3.730 3.980 3.711 3.930 34,800 +0.14(+3.69%)
Mar 11, 2021 3.780 3.790 3.710 3.790 21,766 +0.07(+1.88%)
Mar 10, 2021 3.770 3.789 3.620 3.720 9,874 -0.06(-1.59%)
Mar 09, 2021 3.660 3.792 3.650 3.780 34,663 +0.17(+4.71%)
Mar 08, 2021 3.490 3.620 3.480 3.610 4,914 +0.11(+3.14%)
Mar 05, 2021 3.540 3.560 3.310 3.500 70,600 -0.03(-0.85%)
Mar 04, 2021 3.610 3.710 3.500 3.530 76,575 -0.15(-4.08%)
Mar 03, 2021 3.642 3.839 3.640 3.680 43,951 -0.01(-0.27%)
Mar 02, 2021 3.600 3.740 3.590 3.690 21,320 +0.03(+0.82%)
Mar 01, 2021 3.620 3.760 3.550 3.660 45,188 +0.07(+1.95%)
Feb 26, 2021 3.900 3.963 3.370 3.590 80,100 -0.34(-8.65%)
Feb 25, 2021 3.990 4.120 3.910 3.930 46,703 -0.08(-2.00%)
Feb 24, 2021 3.820 4.140 3.820 4.010 95,287 +0.33(+8.97%)
Feb 23, 2021 3.910 3.950 3.630 3.680 76,279 -0.22(-5.64%)
Feb 22, 2021 3.840 3.940 3.770 3.900 38,618 +0.17(+4.56%)
Feb 19, 2021 3.768 3.885 3.710 3.730 20,200 -0.02(-0.53%)
Feb 18, 2021 3.840 3.880 3.700 3.750 25,765 -0.10(-2.60%)
Feb 17, 2021 3.740 3.898 3.660 3.850 58,939 +0.14(+3.77%)
Feb 16, 2021 3.600 3.770 3.573 3.710 37,286 +0.07(+1.92%)
Feb 12, 2021 3.560 3.830 3.550 3.640 88,400 +0.07(+1.96%)
Feb 11, 2021 4.010 4.010 3.490 3.570 160,869 -0.24(-6.30%)
Feb 10, 2021 3.990 3.990 3.700 3.810 113,674 -0.10(-2.56%)
Feb 09, 2021 3.690 4.120 3.600 3.910 219,308 +0.21(+5.68%)
Feb 08, 2021 3.740 3.780 3.300 3.700 287,385 -0.27(-6.80%)
Feb 05, 2021 3.420 4.820 3.360 3.970 1,455,900 +0.50(+14.41%)
Feb 04, 2021 3.340 3.520 3.310 3.470 93,427 +0.11(+3.27%)
Feb 03, 2021 3.160 3.420 3.160 3.360 78,923 +0.17(+5.33%)
Feb 02, 2021 3.200 3.220 3.150 3.190 31,988 +0.02(+0.63%)
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.