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

Conifer Holdings (NQ: CNFR )

0.9661 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2021 3.150 3.200 3.120 3.170 20,259 +0.05(+1.60%)
Jan 29, 2021 3.130 3.200 3.120 3.120 15,900 -0.03(-0.95%)
Jan 28, 2021 3.200 3.230 3.050 3.150 135,386 +0.04(+1.29%)
Jan 27, 2021 3.310 3.440 3.070 3.110 341,811 -0.14(-4.31%)
Jan 26, 2021 3.330 3.480 3.130 3.250 261,307 -0.05(-1.52%)
Jan 25, 2021 3.160 3.450 3.100 3.300 215,023 +0.15(+4.76%)
Jan 22, 2021 2.950 3.380 2.910 3.150 375,500 +0.25(+8.62%)
Jan 21, 2021 2.890 3.110 2.890 2.900 95,629 -0.06(-2.03%)
Jan 20, 2021 3.000 3.000 2.950 2.960 26,326 +0.02(+0.68%)
Jan 19, 2021 3.160 3.240 2.920 2.940 39,745 -0.19(-6.07%)
Jan 15, 2021 3.110 3.300 3.080 3.130 43,800 +0.00(+0.00%)
Jan 14, 2021 3.160 3.210 3.070 3.130 62,125 -0.07(-2.19%)
Jan 13, 2021 3.390 3.430 3.140 3.200 131,745 -0.06(-1.84%)
Jan 12, 2021 3.040 3.430 3.000 3.260 184,781 +0.17(+5.50%)
Jan 11, 2021 2.950 3.130 2.888 3.090 102,073 +0.16(+5.46%)
Jan 08, 2021 2.970 3.010 2.860 2.930 35,500 +0.00(+0.00%)
Jan 07, 2021 2.990 3.030 2.850 2.930 85,998 +0.08(+2.81%)
Jan 06, 2021 3.000 3.090 2.840 2.850 86,198 -0.20(-6.56%)
Jan 05, 2021 2.860 3.090 2.800 3.050 102,213 -0.05(-1.61%)
Jan 04, 2021 3.130 3.200 3.000 3.100 116,468 -0.19(-5.78%)
Dec 31, 2020 3.290 3.290 3.290 11,213,965 -0.50(-13.19%)
Dec 30, 2020 4.940 5.000 3.400 3.790 11,213,965 +1.14(+43.02%)
Dec 29, 2020 2.560 2.820 2.300 2.650 966,156 +0.15(+5.79%)
Dec 28, 2020 2.350 2.580 2.350 2.505 4,853 -0.08(-2.91%)
Dec 24, 2020 2.352 2.620 2.352 2.580 2,700 +0.08(+3.20%)
Dec 23, 2020 2.300 2.700 2.260 2.500 34,272 +0.23(+10.13%)
Dec 22, 2020 2.329 2.350 2.270 2.270 6,783 +0.04(+1.79%)
Dec 21, 2020 2.400 2.439 2.230 2.230 19,250 -0.10(-4.29%)
Dec 18, 2020 2.280 2.450 2.220 2.330 26,100 +0.03(+1.30%)
Dec 17, 2020 2.300 2.350 2.300 2.300 2,621 +0.00(+0.00%)
Dec 16, 2020 2.360 2.360 2.268 2.300 11,924 -0.06(-2.34%)
Dec 15, 2020 2.400 2.450 2.355 2.355 749 +0.02(+0.92%)
Dec 14, 2020 2.450 2.450 2.300 2.333 3,611 -0.11(-4.36%)
Dec 11, 2020 2.310 2.440 2.300 2.440 7,200 +0.09(+3.83%)
Dec 10, 2020 2.360 2.360 2.350 2.350 615 +0.06(+2.62%)
Dec 09, 2020 2.360 2.360 2.290 2.290 1,141 -0.03(-1.29%)
Dec 08, 2020 2.360 2.360 2.320 2.320 2,048 -0.04(-1.69%)
Dec 07, 2020 2.360 2.360 2.280 2.360 8,945 -0.01(-0.42%)
Dec 04, 2020 2.310 2.440 2.290 2.370 2,100 -0.07(-2.71%)
Dec 03, 2020 2.282 2.536 2.282 2.436 5,808 -0.05(-2.17%)
Dec 02, 2020 2.310 2.530 2.287 2.490 8,821 +0.09(+3.75%)
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.