Skip to main content

Conifer Holdings (NQ: CNFR )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 2.450 2.450 2.260 2.400 11,720 +0.01(+0.42%)
Nov 30, 2020 2.260 2.490 2.260 2.390 35,649 +0.21(+9.63%)
Nov 27, 2020 2.230 2.230 2.157 2.180 14,900 -0.07(-3.11%)
Nov 25, 2020 2.350 2.350 2.231 2.250 3,100 -0.10(-4.28%)
Nov 24, 2020 2.369 2.390 2.350 2.350 1,042 +0.04(+1.75%)
Nov 23, 2020 2.367 2.370 2.307 2.310 2,067 -0.08(-3.35%)
Nov 20, 2020 2.640 2.640 2.384 2.390 16,600 -0.17(-6.64%)
Nov 19, 2020 2.596 2.596 2.520 2.560 4,447 -0.02(-0.97%)
Nov 18, 2020 2.600 2.600 2.585 2.585 1,430 -0.04(-1.71%)
Nov 17, 2020 2.601 2.701 2.550 2.630 8,791 -0.06(-2.41%)
Nov 16, 2020 2.695 2.695 2.695 10 +0.00(+0.00%)
Nov 13, 2020 2.752 2.793 2.695 2.695 2,200 -0.06(-2.00%)
Nov 12, 2020 2.715 2.750 2.650 2.750 2,018 +0.07(+2.61%)
Nov 11, 2020 2.670 2.716 2.670 2.680 762 -0.01(-0.56%)
Nov 10, 2020 2.584 2.695 2.584 2.695 330 +0.03(+1.24%)
Nov 09, 2020 2.750 2.750 2.534 2.662 1,184 -0.02(-0.74%)
Nov 06, 2020 2.682 2.682 2.682 2.682 200 -0.05(-1.77%)
Nov 05, 2020 2.730 2.730 2.730 141 +0.00(+0.00%)
Nov 04, 2020 2.730 2.730 2.730 128 +0.00(+0.00%)
Nov 03, 2020 2.611 2.730 2.611 2.730 1,677 +0.23(+9.20%)
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.