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

Conifer Holdings (NQ: CNFR )

0.9661 -0.0839 (-7.99%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 19, 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 31, 2018 6.290 6.290 6.278 6.278 285 +0.43(+7.32%)
May 30, 2018 6.278 6.300 5.850 5.850 2,166 -0.15(-2.50%)
May 29, 2018 6.150 6.150 6.000 6.000 1,960 -0.34(-5.36%)
May 25, 2018 6.340 6.340 6.340 0 -0.06(-0.94%)
May 24, 2018 6.400 6.400 6.400 6.400 1,050 +0.27(+4.32%)
May 22, 2018 6.135 6.135 6.135 0 -0.11(-1.68%)
May 21, 2018 5.900 6.240 5.900 6.240 2,436 +0.34(+5.76%)
May 18, 2018 5.900 5.900 5.900 5.900 1,105 +0.09(+1.55%)
May 17, 2018 6.050 6.050 5.810 5.810 3,149 -0.24(-3.97%)
May 16, 2018 6.050 6.250 6.000 6.050 6,600 +0.00(+0.00%)
May 15, 2018 5.500 6.230 5.500 6.050 2,907 +0.05(+0.83%)
May 14, 2018 6.000 6.000 6.000 6.000 3,502 -0.05(-0.83%)
May 11, 2018 6.050 6.050 6.010 6.050 1,647 +0.20(+3.42%)
May 10, 2018 5.779 6.000 5.725 5.850 8,957 +0.10(+1.74%)
May 09, 2018 5.750 5.750 5.750 5.750 662 +0.00(+0.00%)
May 08, 2018 5.750 5.750 5.750 5.750 805 +0.12(+2.22%)
May 07, 2018 5.700 5.750 5.625 5.625 1,103 -0.12(-2.00%)
May 04, 2018 5.750 5.750 5.550 5.740 3,232 +0.09(+1.59%)
May 03, 2018 5.800 5.800 5.500 5.650 504 -0.10(-1.74%)
May 02, 2018 5.700 5.750 5.700 5.750 1,180 +0.10(+1.77%)
May 01, 2018 5.700 5.850 5.650 5.650 10,665 -0.10(-1.74%)
Apr 30, 2018 5.750 5.750 5.750 5.750 216 +0.00(+0.00%)
Apr 27, 2018 5.600 5.750 5.600 5.750 8,102 -0.08(-1.41%)
Apr 26, 2018 5.750 5.832 5.500 5.832 1,239 +0.23(+4.14%)
Apr 25, 2018 5.895 5.900 5.550 5.600 4,045 -0.25(-4.27%)
Apr 24, 2018 5.500 5.850 5.500 5.850 1,140 -0.15(-2.50%)
Apr 20, 2018 6.000 6.000 6.000 38 +0.35(+6.19%)
Apr 18, 2018 5.650 5.650 5.650 44 -0.12(-2.11%)
Apr 17, 2018 5.850 5.850 5.771 5.771 3,576 -0.03(-0.49%)
Apr 16, 2018 5.800 5.800 5.800 5.800 145 +0.00(+0.00%)
Apr 13, 2018 5.800 5.800 5.800 5.800 1,123 +0.00(+0.00%)
Apr 12, 2018 5.800 5.800 5.800 5.800 201 +0.00(+0.00%)
Apr 09, 2018 5.800 5.800 5.800 53 +0.00(+0.00%)
Apr 06, 2018 6.000 6.000 5.800 5.800 221 -0.06(-0.94%)
Apr 05, 2018 5.855 5.855 5.855 5.855 114 -0.14(-2.42%)
Apr 04, 2018 5.900 6.000 5.900 6.000 206 +0.10(+1.69%)
Apr 03, 2018 5.880 6.150 5.850 5.900 10,128 +0.05(+0.85%)
Apr 02, 2018 5.855 5.855 5.850 5.850 745 +0.00(+0.00%)
Mar 29, 2018 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 28, 2018 6.000 6.025 5.550 5.850 8,430 -0.12(-2.09%)
Mar 27, 2018 5.700 6.000 5.400 5.975 18,773 +0.27(+4.82%)
Mar 26, 2018 5.750 5.850 5.574 5.700 8,872 -0.50(-8.06%)
Mar 23, 2018 6.100 6.200 6.100 6.200 612 -0.19(-3.05%)
Mar 21, 2018 6.395 6.395 6.395 94 +0.44(+7.48%)
Mar 20, 2018 5.850 6.180 5.850 5.950 10,800 +0.38(+6.80%)
Mar 19, 2018 5.805 6.245 5.400 5.571 14,288 -0.43(-7.15%)
Mar 16, 2018 6.350 6.350 5.950 6.000 2,955 +0.00(+0.00%)
Mar 15, 2018 5.950 6.100 5.950 6.000 14,828 +0.10(+1.69%)
Mar 14, 2018 6.250 6.422 5.900 5.900 5,460 -0.40(-6.35%)
Mar 13, 2018 6.300 6.626 6.000 6.300 7,539 -0.54(-7.96%)
Mar 12, 2018 6.760 6.845 6.200 6.845 7,119 +0.54(+8.65%)
Mar 09, 2018 6.050 6.650 5.950 6.300 29,936 +0.50(+8.62%)
Mar 08, 2018 6.050 6.050 5.650 5.800 11,089 -0.25(-4.13%)
Mar 07, 2018 6.450 6.450 6.050 6.050 946 -0.45(-6.92%)
Mar 06, 2018 6.500 6.850 6.500 6.500 879 +0.55(+9.24%)
Mar 05, 2018 5.700 6.200 5.700 5.950 3,232 +0.20(+3.48%)
Mar 02, 2018 5.500 5.750 5.500 5.750 8,158 +0.35(+6.48%)
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.