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

Conifer Holdings (NQ: CNFR )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 2, 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 (%)
Sep 28, 2018 5.700 5.700 5.650 5.650 7,700 +0.04(+0.66%)
Sep 27, 2018 5.800 5.850 5.600 5.613 9,661 +0.01(+0.24%)
Sep 26, 2018 5.850 5.950 5.600 5.600 13,514 -0.25(-4.27%)
Sep 25, 2018 5.800 6.000 5.695 5.850 8,151 -0.15(-2.50%)
Sep 24, 2018 6.000 6.000 6.000 52 +0.00(+0.00%)
Sep 21, 2018 5.750 6.050 5.750 6.000 6,600 +0.35(+6.19%)
Sep 20, 2018 5.840 5.850 5.500 5.650 40,772 -0.10(-1.74%)
Sep 19, 2018 5.650 5.750 5.600 5.750 3,879 -0.10(-1.71%)
Sep 18, 2018 5.800 5.850 5.600 5.850 2,366 +0.15(+2.63%)
Sep 17, 2018 5.700 5.700 5.700 5.700 1,794 -0.35(-5.79%)
Sep 14, 2018 5.700 6.050 5.500 6.050 87,600 +0.35(+6.14%)
Sep 13, 2018 6.200 6.200 5.700 5.700 11,624 -0.20(-3.39%)
Sep 12, 2018 5.850 5.900 5.850 5.900 2,861 +0.10(+1.72%)
Sep 11, 2018 6.050 6.300 5.800 5.800 13,242 -0.20(-3.33%)
Sep 10, 2018 5.950 6.000 5.850 6.000 4,288 +0.20(+3.45%)
Sep 07, 2018 6.050 6.050 5.800 5.800 1,200 -0.25(-4.21%)
Sep 06, 2018 6.150 6.150 6.055 6.055 9,511 +0.01(+0.25%)
Sep 05, 2018 6.040 6.040 6.040 14 +0.00(+0.00%)
Sep 04, 2018 6.040 6.040 6.040 6.040 1,115 -0.11(-1.79%)
Aug 31, 2018 6.150 6.150 6.150 0 +0.15(+2.50%)
Aug 30, 2018 6.400 6.400 5.700 6.000 2,714 -0.05(-0.83%)
Aug 29, 2018 6.200 6.450 5.950 6.050 10,146 -0.30(-4.72%)
Aug 28, 2018 6.500 6.598 6.200 6.350 4,953 +0.35(+5.83%)
Aug 27, 2018 5.800 6.300 5.800 6.000 4,090 -0.50(-7.69%)
Aug 24, 2018 6.300 7.000 6.250 6.500 4,300 +0.08(+1.17%)
Aug 23, 2018 6.600 6.650 6.400 6.425 10,976 -0.17(-2.65%)
Aug 22, 2018 6.500 6.600 6.500 6.600 271 +0.15(+2.33%)
Aug 21, 2018 6.450 6.450 6.400 6.450 1,370 -0.30(-4.44%)
Aug 20, 2018 6.750 6.750 6.750 6.750 1,233 +0.01(+0.15%)
Aug 17, 2018 6.740 6.740 6.740 6.740 300 +0.29(+4.50%)
Aug 16, 2018 6.450 6.450 6.450 45 +0.00(+0.00%)
Aug 15, 2018 6.500 6.500 6.450 6.450 1,326 -0.05(-0.77%)
Aug 14, 2018 6.500 6.500 6.500 2 +0.00(+0.00%)
Aug 13, 2018 6.500 6.600 6.500 6.500 4,105 +0.05(+0.78%)
Aug 08, 2018 6.450 6.450 6.450 0 +0.05(+0.78%)
Aug 07, 2018 6.400 6.400 6.400 6.400 425 +0.05(+0.79%)
Aug 06, 2018 6.350 6.350 6.350 13 +0.00(+0.00%)
Aug 03, 2018 6.350 6.350 6.350 147 +0.00(+0.00%)
Aug 02, 2018 6.150 6.550 5.800 6.350 2,534 +0.10(+1.60%)
Aug 01, 2018 6.250 6.250 6.250 6.250 258 +0.00(+0.00%)
Jul 31, 2018 6.460 6.500 6.250 6.250 775 -0.13(-2.04%)
Jul 30, 2018 6.800 6.800 6.359 6.380 3,876 +0.00(+0.00%)
Jul 27, 2018 69 +0.00(+0.00%)
Jul 26, 2018 6.150 6.150 6.150 69 -0.25(-3.91%)
Jul 25, 2018 6.750 6.800 6.400 6.400 939 -0.35(-5.19%)
Jul 24, 2018 6.400 6.925 6.400 6.750 1,378 +0.05(+0.75%)
Jul 19, 2018 6.700 6.700 6.700 81 -0.05(-0.74%)
Jul 18, 2018 6.750 6.750 6.750 6.750 172 +0.25(+3.85%)
Jul 12, 2018 6.500 6.500 6.500 90 -0.55(-7.80%)
Jul 10, 2018 7.050 7.050 7.050 26 -0.09(-1.26%)
Jul 06, 2018 7.140 7.140 7.140 139 -0.06(-0.83%)
Jul 03, 2018 7.200 7.200 7.200 315 +0.95(+15.11%)
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.