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

Conifer Holdings (NQ: CNFR )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 30, 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 29, 2022 2.345 2.378 2.180 2.270 2,737 -0.08(-3.40%)
Apr 28, 2022 2.160 2.350 2.160 2.350 5,033 +0.17(+7.80%)
Apr 27, 2022 2.320 2.320 2.120 2.180 6,336 -0.01(-0.46%)
Apr 26, 2022 2.190 2.220 2.190 2.190 2,509 +0.00(+0.00%)
Apr 25, 2022 2.360 2.360 2.190 2.190 4,733 -0.08(-3.52%)
Apr 22, 2022 2.370 2.480 2.220 2.270 10,261 +0.05(+2.25%)
Apr 21, 2022 2.210 2.240 2.210 2.220 1,251 -0.03(-1.33%)
Apr 20, 2022 2.260 2.270 2.250 2.250 1,826 -0.02(-0.88%)
Apr 19, 2022 2.320 2.320 2.270 2.270 2,474 -0.04(-1.73%)
Apr 18, 2022 2.330 2.468 2.300 2.310 6,289 -0.02(-0.86%)
Apr 14, 2022 2.330 2.340 2.330 2.330 3,705 -0.01(-0.43%)
Apr 13, 2022 2.360 2.470 2.330 2.340 1,424 -0.10(-4.10%)
Apr 12, 2022 2.360 2.440 2.350 2.440 1,766 +0.08(+3.39%)
Apr 11, 2022 2.330 2.450 2.330 2.360 2,874 +0.03(+1.29%)
Apr 08, 2022 2.330 2.341 2.330 2.330 1,743 -0.11(-4.51%)
Apr 07, 2022 2.330 2.440 2.330 2.440 2,998 +0.11(+4.72%)
Apr 06, 2022 2.330 2.390 2.330 2.330 5,712 -0.04(-1.69%)
Apr 05, 2022 2.430 2.430 2.370 2.370 661 -0.07(-2.87%)
Apr 04, 2022 2.500 2.500 2.340 2.440 8,804 +0.08(+3.39%)
Apr 01, 2022 2.380 2.416 2.360 2.360 1,611 -0.02(-0.84%)
Mar 31, 2022 2.410 2.440 2.380 2.380 4,135 -0.12(-4.80%)
Mar 30, 2022 2.490 2.500 2.490 2.500 3,252 +0.11(+4.60%)
Mar 29, 2022 2.400 2.410 2.390 2.390 1,453 -0.05(-2.05%)
Mar 28, 2022 2.440 2.470 2.380 2.440 13,465 +0.12(+5.17%)
Mar 25, 2022 2.324 2.324 2.320 2.320 1,766 -0.05(-2.11%)
Mar 23, 2022 2.370 59 -0.08(-3.27%)
Mar 22, 2022 2.380 2.510 2.320 2.450 2,073 +0.07(+2.94%)
Mar 21, 2022 2.370 2.380 2.370 2.380 931 -0.11(-4.42%)
Mar 18, 2022 2.490 2.490 2.490 2.490 2,281 +0.13(+5.51%)
Mar 17, 2022 2.360 2.360 2.360 2.360 509 -0.06(-2.48%)
Mar 16, 2022 2.440 2.445 2.420 2.420 3,440 -0.02(-0.82%)
Mar 15, 2022 2.540 2.540 2.414 2.440 1,915 +0.03(+1.24%)
Mar 14, 2022 2.485 2.485 2.410 2.410 5,462 -0.03(-1.23%)
Mar 11, 2022 2.490 2.550 2.410 2.440 33,405 -0.01(-0.41%)
Mar 10, 2022 2.470 2.470 2.450 2.450 1,862 -0.04(-1.61%)
Mar 09, 2022 2.383 2.490 2.373 2.490 19,600 +0.09(+3.75%)
Mar 08, 2022 2.244 2.410 2.230 2.400 3,190 +0.16(+7.14%)
Mar 07, 2022 2.340 2.340 2.220 2.240 11,402 -0.17(-7.05%)
Mar 04, 2022 2.240 2.440 2.190 2.410 53,447 +0.21(+9.40%)
Mar 03, 2022 2.170 2.230 2.160 2.203 2,952 +0.03(+1.52%)
Mar 02, 2022 2.200 2.250 2.170 2.170 17,275 +0.00(+0.00%)
Mar 01, 2022 2.110 2.190 2.110 2.170 4,435 +0.00(+0.00%)
Feb 28, 2022 2.170 2.180 2.170 2.170 8,024 +0.00(+0.00%)
Feb 25, 2022 2.170 2.254 2.170 2.170 1,819 +0.00(+0.00%)
Feb 24, 2022 2.110 2.250 2.110 2.170 7,065 -0.16(-6.87%)
Feb 23, 2022 2.160 2.330 2.160 2.330 4,023 +0.11(+4.95%)
Feb 22, 2022 2.220 2.220 2.220 2.220 673 -0.00(-0.22%)
Feb 18, 2022 2.225 0 -0.02(-1.11%)
Feb 17, 2022 2.262 2.262 2.250 2.250 299 +0.03(+1.35%)
Feb 16, 2022 2.210 2.240 2.170 2.220 2,252 +0.06(+2.77%)
Feb 15, 2022 2.160 2.260 2.160 2.160 9,157 -0.01(-0.46%)
Feb 14, 2022 2.270 2.270 2.120 2.170 5,970 -0.04(-1.81%)
Feb 11, 2022 2.310 2.310 2.060 2.210 43,794 -0.10(-4.27%)
Feb 10, 2022 2.385 2.385 2.300 2.308 1,503 -0.00(-0.06%)
Feb 09, 2022 2.310 2.310 2.310 2.310 686 +0.00(+0.00%)
Feb 08, 2022 2.300 2.340 2.300 2.310 2,481 -0.01(-0.44%)
Feb 07, 2022 2.340 2.340 2.300 2.320 1,922 -0.06(-2.35%)
Feb 04, 2022 2.410 2.410 2.290 2.376 6,872 +0.07(+2.85%)
Feb 03, 2022 2.330 2.300 2.310 7,627 -0.04(-1.70%)
Feb 02, 2022 2.450 2.450 2.340 2.350 2,906 +0.02(+0.85%)
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.