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 (%)
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%)
May 03, 2021 3.190 3.200 3.110 3.120 6,906 -0.07(-2.19%)
Apr 30, 2021 3.230 3.230 3.160 3.190 2,800 -0.07(-2.15%)
Apr 29, 2021 3.298 3.300 3.208 3.260 10,898 -0.04(-1.21%)
Apr 28, 2021 3.297 3.450 3.297 3.300 6,625 +0.03(+0.92%)
Apr 27, 2021 3.501 3.501 3.260 3.270 5,407 -0.13(-3.82%)
Apr 26, 2021 3.560 3.560 3.300 3.400 7,555 +0.10(+3.03%)
Apr 23, 2021 3.480 3.490 3.190 3.300 23,000 -0.23(-6.38%)
Apr 22, 2021 3.540 3.630 3.450 3.525 12,291 -0.12(-3.16%)
Apr 21, 2021 3.600 3.740 3.600 3.640 940 +0.04(+1.11%)
Apr 20, 2021 3.770 3.770 3.600 3.600 5,241 -0.09(-2.44%)
Apr 19, 2021 3.620 3.790 3.520 3.690 16,888 +0.08(+2.22%)
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%)
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.