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 (%)
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%)
Mar 01, 2021 3.620 3.760 3.550 3.660 45,188 +0.07(+1.95%)
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%)
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.