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 30, 2018 5.750 5.750 5.750 5.750 216 +0.00(+0.00%)
Apr 27, 2018 5.600 5.750 5.600 5.750 8,102 -0.08(-1.41%)
Apr 26, 2018 5.750 5.832 5.500 5.832 1,239 +0.23(+4.14%)
Apr 25, 2018 5.895 5.900 5.550 5.600 4,045 -0.25(-4.27%)
Apr 24, 2018 5.500 5.850 5.500 5.850 1,140 -0.15(-2.50%)
Apr 20, 2018 6.000 6.000 6.000 38 +0.35(+6.19%)
Apr 18, 2018 5.650 5.650 5.650 44 -0.12(-2.11%)
Apr 17, 2018 5.850 5.850 5.771 5.771 3,576 -0.03(-0.49%)
Apr 16, 2018 5.800 5.800 5.800 5.800 145 +0.00(+0.00%)
Apr 13, 2018 5.800 5.800 5.800 5.800 1,123 +0.00(+0.00%)
Apr 12, 2018 5.800 5.800 5.800 5.800 201 +0.00(+0.00%)
Apr 09, 2018 5.800 5.800 5.800 53 +0.00(+0.00%)
Apr 06, 2018 6.000 6.000 5.800 5.800 221 -0.06(-0.94%)
Apr 05, 2018 5.855 5.855 5.855 5.855 114 -0.14(-2.42%)
Apr 04, 2018 5.900 6.000 5.900 6.000 206 +0.10(+1.69%)
Apr 03, 2018 5.880 6.150 5.850 5.900 10,128 +0.05(+0.85%)
Apr 02, 2018 5.855 5.855 5.850 5.850 745 +0.00(+0.00%)
Mar 29, 2018 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 28, 2018 6.000 6.025 5.550 5.850 8,430 -0.12(-2.09%)
Mar 27, 2018 5.700 6.000 5.400 5.975 18,773 +0.27(+4.82%)
Mar 26, 2018 5.750 5.850 5.574 5.700 8,872 -0.50(-8.06%)
Mar 23, 2018 6.100 6.200 6.100 6.200 612 -0.19(-3.05%)
Mar 21, 2018 6.395 6.395 6.395 94 +0.44(+7.48%)
Mar 20, 2018 5.850 6.180 5.850 5.950 10,800 +0.38(+6.80%)
Mar 19, 2018 5.805 6.245 5.400 5.571 14,288 -0.43(-7.15%)
Mar 16, 2018 6.350 6.350 5.950 6.000 2,955 +0.00(+0.00%)
Mar 15, 2018 5.950 6.100 5.950 6.000 14,828 +0.10(+1.69%)
Mar 14, 2018 6.250 6.422 5.900 5.900 5,460 -0.40(-6.35%)
Mar 13, 2018 6.300 6.626 6.000 6.300 7,539 -0.54(-7.96%)
Mar 12, 2018 6.760 6.845 6.200 6.845 7,119 +0.54(+8.65%)
Mar 09, 2018 6.050 6.650 5.950 6.300 29,936 +0.50(+8.62%)
Mar 08, 2018 6.050 6.050 5.650 5.800 11,089 -0.25(-4.13%)
Mar 07, 2018 6.450 6.450 6.050 6.050 946 -0.45(-6.92%)
Mar 06, 2018 6.500 6.850 6.500 6.500 879 +0.55(+9.24%)
Mar 05, 2018 5.700 6.200 5.700 5.950 3,232 +0.20(+3.48%)
Mar 02, 2018 5.500 5.750 5.500 5.750 8,158 +0.35(+6.48%)
Mar 01, 2018 5.200 5.600 5.200 5.400 6,612 +0.24(+4.62%)
Feb 28, 2018 5.100 5.161 5.050 5.161 1,161 -0.04(-0.74%)
Feb 27, 2018 5.250 5.380 5.050 5.200 5,833 -0.02(-0.48%)
Feb 26, 2018 5.200 5.250 5.200 5.225 1,162 +0.07(+1.46%)
Feb 23, 2018 5.150 5.215 5.000 5.150 8,196 -0.02(-0.48%)
Feb 22, 2018 5.546 5.546 5.050 5.175 10,738 -0.28(-5.05%)
Feb 21, 2018 5.650 5.750 5.450 5.450 31,064 -0.09(-1.61%)
Feb 20, 2018 5.800 5.850 5.500 5.539 11,763 -0.31(-5.31%)
Feb 16, 2018 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 15, 2018 6.150 6.150 5.600 5.900 704 -0.15(-2.48%)
Feb 14, 2018 5.600 6.050 5.600 6.050 34,131 +0.05(+0.83%)
Feb 13, 2018 5.450 6.000 5.400 6.000 1,219 +0.30(+5.26%)
Feb 12, 2018 5.748 5.748 5.700 5.700 744 +0.05(+0.88%)
Feb 09, 2018 5.600 5.650 5.550 5.650 1,191 +0.04(+0.67%)
Feb 08, 2018 5.500 5.650 5.500 5.612 17,323 -0.04(-0.67%)
Feb 07, 2018 5.850 6.050 5.500 5.650 18,228 -0.40(-6.61%)
Feb 06, 2018 5.700 7.050 5.550 6.050 19,694 +0.20(+3.42%)
Feb 05, 2018 5.650 6.150 5.645 5.850 10,881 -0.15(-2.50%)
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.