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

Conifer Holdings (NQ: CNFR )

0.8797 +0.0003 (+0.03%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 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 30, 2022 1.720 1.720 1.610 1.610 2,969 -0.11(-6.40%)
Sep 29, 2022 1.640 1.720 1.610 1.720 1,299 +0.09(+5.52%)
Sep 28, 2022 1.670 1.720 1.630 1.630 905 -0.03(-1.81%)
Sep 27, 2022 1.610 1.730 1.610 1.660 7,042 +0.04(+2.47%)
Sep 26, 2022 1.630 1.630 1.610 1.620 3,938 +0.01(+0.62%)
Sep 23, 2022 1.700 1.730 1.610 1.610 6,357 -0.11(-6.40%)
Sep 22, 2022 1.750 1.750 1.650 1.720 18,990 +0.04(+2.38%)
Sep 21, 2022 1.620 1.680 1.610 1.680 12,079 +0.01(+0.60%)
Sep 20, 2022 1.710 1.720 1.650 1.670 14,895 -0.04(-2.34%)
Sep 19, 2022 1.770 1.790 1.710 1.710 17,091 +0.08(+4.91%)
Sep 16, 2022 1.800 1.800 1.630 1.630 26,793 -0.09(-5.23%)
Sep 15, 2022 1.830 1.830 1.720 1.720 10,699 -0.02(-1.15%)
Sep 14, 2022 1.830 1.830 1.730 1.740 5,360 -0.09(-4.92%)
Sep 13, 2022 1.840 1.840 1.800 1.830 5,302 -0.01(-0.54%)
Sep 12, 2022 1.890 1.890 1.810 1.840 3,477 -0.02(-1.27%)
Sep 09, 2022 1.900 1.900 1.790 1.864 12,241 -0.04(-1.91%)
Sep 08, 2022 1.960 1.960 1.820 1.900 6,196 -0.06(-3.06%)
Sep 07, 2022 1.930 1.960 1.825 1.960 7,686 +0.04(+2.08%)
Sep 06, 2022 1.920 1.927 1.910 1.920 4,281 +0.07(+3.78%)
Sep 02, 2022 1.750 1.850 1.750 1.850 914 -0.05(-2.63%)
Sep 01, 2022 1.830 1.900 1.810 1.900 7,542 +0.01(+0.53%)
Aug 31, 2022 1.910 1.950 1.890 1.890 2,821 -0.02(-1.05%)
Aug 30, 2022 1.970 1.970 1.840 1.910 3,416 +0.07(+3.80%)
Aug 29, 2022 1.810 1.865 1.810 1.840 2,062 -0.02(-1.08%)
Aug 26, 2022 1.810 1.900 1.810 1.860 1,239 -0.04(-2.10%)
Aug 25, 2022 1.950 1.950 1.850 1.900 3,177 -0.04(-2.07%)
Aug 24, 2022 1.820 2.090 1.810 1.940 88,265 +0.06(+3.10%)
Aug 23, 2022 1.859 1.960 1.855 1.882 4,345 +0.02(+1.18%)
Aug 22, 2022 1.820 1.890 1.810 1.860 15,114 -0.07(-3.64%)
Aug 19, 2022 1.910 1.970 1.850 1.930 19,411 -0.03(-1.53%)
Aug 18, 2022 2.170 2.180 1.947 1.960 22,233 -0.13(-6.22%)
Aug 17, 2022 2.080 2.170 1.990 2.090 45,336 -0.09(-4.13%)
Aug 16, 2022 2.200 2.230 2.050 2.180 65,313 +0.01(+0.46%)
Aug 15, 2022 2.110 2.300 2.000 2.170 159,408 -0.03(-1.36%)
Aug 12, 2022 1.550 2.490 1.545 2.200 1,192,242 +0.65(+41.94%)
Aug 11, 2022 1.560 1.590 1.495 1.550 6,094 +0.04(+2.65%)
Aug 09, 2022 1.510 140 +0.01(+0.88%)
Aug 08, 2022 1.497 1.497 1.497 1.497 290 +0.02(+1.14%)
Aug 05, 2022 1.550 1.570 1.480 1.480 5,873 -0.03(-1.99%)
Aug 03, 2022 1.510 119 +0.01(+1.00%)
Aug 02, 2022 1.560 1.560 1.290 1.495 5,584 +0.06(+4.30%)
Aug 01, 2022 1.690 1.690 1.410 1.433 1,083 -0.04(-2.49%)
Jul 29, 2022 1.470 1.700 1.457 1.470 4,611 -0.04(-2.65%)
Jul 28, 2022 1.510 1.625 1.510 1.510 7,086 -0.18(-10.65%)
Jul 27, 2022 1.600 1.690 1.600 1.690 1,017 +0.14(+9.03%)
Jul 26, 2022 1.550 1.550 1.548 1.550 1,066 -0.19(-10.91%)
Jul 25, 2022 1.570 1.740 1.570 1.740 709 -0.01(-0.45%)
Jul 22, 2022 1.730 1.748 1.730 1.748 302 +0.19(+12.04%)
Jul 21, 2022 1.650 1.650 1.540 1.560 1,143 -0.14(-8.24%)
Jul 20, 2022 1.705 1.705 1.700 1.700 670 -0.05(-2.86%)
Jul 19, 2022 1.680 1.750 1.680 1.750 6,213 +0.07(+4.17%)
Jul 18, 2022 1.680 1.680 1.680 1.680 562 +0.00(+0.30%)
Jul 13, 2022 1.675 16 -0.08(-4.83%)
Jul 07, 2022 1.760 21 +0.00(+0.00%)
Jul 06, 2022 1.830 1.830 1.760 1.760 557 +0.05(+2.92%)
Jul 05, 2022 1.640 1.830 1.640 1.710 1,645 -0.06(-3.66%)
Jul 01, 2022 1.600 1.825 1.500 1.775 3,899 +0.21(+13.78%)
Jun 30, 2022 1.840 2.050 1.560 1.560 12,123 +0.03(+2.04%)
Jun 29, 2022 1.529 1.529 1.529 1.529 232 -0.02(-1.37%)
Jun 28, 2022 1.440 1.730 1.440 1.550 1,647 -0.10(-6.06%)
Jun 24, 2022 1.650 28 +0.03(+1.85%)
Jun 23, 2022 1.680 1.680 1.620 1.620 1,232 +0.22(+15.71%)
Jun 22, 2022 1.400 1.400 1.400 1.400 846 -0.08(-5.41%)
Jun 21, 2022 1.619 1.619 1.450 1.480 2,283 -0.17(-10.30%)
Jun 15, 2022 1.650 56 -0.06(-3.51%)
Jun 14, 2022 1.700 1.710 1.700 1.710 645 +0.01(+0.59%)
Jun 13, 2022 1.700 1.700 1.700 1.700 431 -0.03(-1.73%)
Jun 09, 2022 1.730 10 +0.00(+0.00%)
Jun 08, 2022 1.718 1.740 1.718 1.730 1,424 -0.06(-3.35%)
Jun 07, 2022 1.760 1.790 1.750 1.790 1,298 +0.04(+2.29%)
Jun 06, 2022 1.750 1.750 1.750 1.750 1,032 +0.16(+10.15%)
Jun 03, 2022 1.540 1.643 1.540 1.589 801 +0.10(+6.63%)
Jun 02, 2022 1.470 1.490 1.470 1.490 1,017 +0.04(+2.65%)
Jun 01, 2022 1.445 1.452 1.445 1.452 341 -0.04(-2.58%)
May 31, 2022 1.490 1.490 1.490 1.490 491 +0.01(+0.68%)
May 27, 2022 1.500 1.500 1.480 1.480 400 +0.06(+4.23%)
May 26, 2022 1.480 1.480 1.420 1.420 680 +0.04(+2.90%)
May 25, 2022 1.460 1.465 1.380 1.380 460 -0.08(-5.58%)
May 24, 2022 1.370 1.462 1.370 1.462 737 +0.02(+1.50%)
May 23, 2022 1.440 1.580 1.420 1.440 5,263 -0.10(-6.49%)
May 20, 2022 1.380 1.730 1.380 1.540 2,830 +0.06(+4.05%)
May 19, 2022 1.610 1.690 1.280 1.480 26,402 -0.25(-14.45%)
May 18, 2022 1.850 1.850 1.675 1.730 990 +0.04(+2.18%)
May 17, 2022 1.660 1.750 1.660 1.693 2,248 +0.12(+7.84%)
May 16, 2022 1.630 1.690 1.530 1.570 2,157 -0.06(-3.49%)
May 13, 2022 1.660 1.660 1.420 1.627 12,889 -0.06(-3.75%)
May 12, 2022 1.860 1.900 1.670 1.690 11,630 -0.33(-16.34%)
May 11, 2022 2.020 2.115 1.980 2.020 2,541 +0.03(+1.51%)
May 10, 2022 2.050 2.060 1.990 1.990 12,302 -0.09(-4.52%)
May 09, 2022 2.110 2.110 2.050 2.084 2,508 -0.07(-3.07%)
May 06, 2022 2.110 2.150 2.083 2.150 2,401 +0.01(+0.47%)
May 05, 2022 2.250 2.250 2.140 2.140 1,385 +0.01(+0.47%)
May 04, 2022 2.160 2.214 2.130 2.130 1,033 -0.03(-1.39%)
May 03, 2022 2.190 2.190 2.160 2.160 1,536 -0.03(-1.37%)
May 02, 2022 2.190 2.190 2.190 2.190 595 -0.08(-3.52%)
Apr 29, 2022 2.345 2.378 2.180 2.270 2,737 -0.08(-3.40%)
Apr 28, 2022 2.160 2.350 2.160 2.350 5,033 +0.17(+7.80%)
Apr 27, 2022 2.320 2.320 2.120 2.180 6,336 -0.01(-0.46%)
Apr 26, 2022 2.190 2.220 2.190 2.190 2,509 +0.00(+0.00%)
Apr 25, 2022 2.360 2.360 2.190 2.190 4,733 -0.08(-3.52%)
Apr 22, 2022 2.370 2.480 2.220 2.270 10,261 +0.05(+2.25%)
Apr 21, 2022 2.210 2.240 2.210 2.220 1,251 -0.03(-1.33%)
Apr 20, 2022 2.260 2.270 2.250 2.250 1,826 -0.02(-0.88%)
Apr 19, 2022 2.320 2.320 2.270 2.270 2,474 -0.04(-1.73%)
Apr 18, 2022 2.330 2.468 2.300 2.310 6,289 -0.02(-0.86%)
Apr 14, 2022 2.330 2.340 2.330 2.330 3,705 -0.01(-0.43%)
Apr 13, 2022 2.360 2.470 2.330 2.340 1,424 -0.10(-4.10%)
Apr 12, 2022 2.360 2.440 2.350 2.440 1,766 +0.08(+3.39%)
Apr 11, 2022 2.330 2.450 2.330 2.360 2,874 +0.03(+1.29%)
Apr 08, 2022 2.330 2.341 2.330 2.330 1,743 -0.11(-4.51%)
Apr 07, 2022 2.330 2.440 2.330 2.440 2,998 +0.11(+4.72%)
Apr 06, 2022 2.330 2.390 2.330 2.330 5,712 -0.04(-1.69%)
Apr 05, 2022 2.430 2.430 2.370 2.370 661 -0.07(-2.87%)
Apr 04, 2022 2.500 2.500 2.340 2.440 8,804 +0.08(+3.39%)
Apr 01, 2022 2.380 2.416 2.360 2.360 1,611 -0.02(-0.84%)
Mar 31, 2022 2.410 2.440 2.380 2.380 4,135 -0.12(-4.80%)
Mar 30, 2022 2.490 2.500 2.490 2.500 3,252 +0.11(+4.60%)
Mar 29, 2022 2.400 2.410 2.390 2.390 1,453 -0.05(-2.05%)
Mar 28, 2022 2.440 2.470 2.380 2.440 13,465 +0.12(+5.17%)
Mar 25, 2022 2.324 2.324 2.320 2.320 1,766 -0.05(-2.11%)
Mar 23, 2022 2.370 59 -0.08(-3.27%)
Mar 22, 2022 2.380 2.510 2.320 2.450 2,073 +0.07(+2.94%)
Mar 21, 2022 2.370 2.380 2.370 2.380 931 -0.11(-4.42%)
Mar 18, 2022 2.490 2.490 2.490 2.490 2,281 +0.13(+5.51%)
Mar 17, 2022 2.360 2.360 2.360 2.360 509 -0.06(-2.48%)
Mar 16, 2022 2.440 2.445 2.420 2.420 3,440 -0.02(-0.82%)
Mar 15, 2022 2.540 2.540 2.414 2.440 1,915 +0.03(+1.24%)
Mar 14, 2022 2.485 2.485 2.410 2.410 5,462 -0.03(-1.23%)
Mar 11, 2022 2.490 2.550 2.410 2.440 33,405 -0.01(-0.41%)
Mar 10, 2022 2.470 2.470 2.450 2.450 1,862 -0.04(-1.61%)
Mar 09, 2022 2.383 2.490 2.373 2.490 19,600 +0.09(+3.75%)
Mar 08, 2022 2.244 2.410 2.230 2.400 3,190 +0.16(+7.14%)
Mar 07, 2022 2.340 2.340 2.220 2.240 11,402 -0.17(-7.05%)
Mar 04, 2022 2.240 2.440 2.190 2.410 53,447 +0.21(+9.40%)
Mar 03, 2022 2.170 2.230 2.160 2.203 2,952 +0.03(+1.52%)
Mar 02, 2022 2.200 2.250 2.170 2.170 17,275 +0.00(+0.00%)
Mar 01, 2022 2.110 2.190 2.110 2.170 4,435 +0.00(+0.00%)
Feb 28, 2022 2.170 2.180 2.170 2.170 8,024 +0.00(+0.00%)
Feb 25, 2022 2.170 2.254 2.170 2.170 1,819 +0.00(+0.00%)
Feb 24, 2022 2.110 2.250 2.110 2.170 7,065 -0.16(-6.87%)
Feb 23, 2022 2.160 2.330 2.160 2.330 4,023 +0.11(+4.95%)
Feb 22, 2022 2.220 2.220 2.220 2.220 673 -0.00(-0.22%)
Feb 18, 2022 2.225 0 -0.02(-1.11%)
Feb 17, 2022 2.262 2.262 2.250 2.250 299 +0.03(+1.35%)
Feb 16, 2022 2.210 2.240 2.170 2.220 2,252 +0.06(+2.77%)
Feb 15, 2022 2.160 2.260 2.160 2.160 9,157 -0.01(-0.46%)
Feb 14, 2022 2.270 2.270 2.120 2.170 5,970 -0.04(-1.81%)
Feb 11, 2022 2.310 2.310 2.060 2.210 43,794 -0.10(-4.27%)
Feb 10, 2022 2.385 2.385 2.300 2.308 1,503 -0.00(-0.06%)
Feb 09, 2022 2.310 2.310 2.310 2.310 686 +0.00(+0.00%)
Feb 08, 2022 2.300 2.340 2.300 2.310 2,481 -0.01(-0.44%)
Feb 07, 2022 2.340 2.340 2.300 2.320 1,922 -0.06(-2.35%)
Feb 04, 2022 2.410 2.410 2.290 2.376 6,872 +0.07(+2.85%)
Feb 03, 2022 2.330 2.300 2.310 7,627 -0.04(-1.70%)
Feb 02, 2022 2.450 2.450 2.340 2.350 2,906 +0.02(+0.85%)
Feb 01, 2022 2.310 2.420 2.310 2.330 1,604 +0.03(+1.32%)
Jan 31, 2022 2.400 2.400 2.300 2.300 903 -0.01(-0.43%)
Jan 28, 2022 2.280 2.340 2.280 2.310 9,269 -0.07(-2.95%)
Jan 27, 2022 2.360 2.380 2.280 2.380 14,183 +0.03(+1.27%)
Jan 26, 2022 2.420 2.440 2.350 2.350 15,762 -0.14(-5.62%)
Jan 25, 2022 2.360 2.500 2.360 2.490 30,859 +0.12(+5.06%)
Jan 24, 2022 2.440 2.440 2.360 2.370 6,258 -0.06(-2.47%)
Jan 21, 2022 2.430 2.430 2.330 2.430 10,326 +0.00(+0.00%)
Jan 20, 2022 2.380 2.430 2.360 2.430 1,427 -0.02(-0.82%)
Jan 19, 2022 2.400 2.450 2.365 2.450 16,890 +0.05(+2.08%)
Jan 18, 2022 2.380 2.400 2.330 2.400 12,300 +0.00(+0.00%)
Jan 14, 2022 2.400 0 -0.06(-2.44%)
Jan 13, 2022 2.360 2.470 2.360 2.460 4,755 +0.04(+1.65%)
Jan 12, 2022 2.330 2.420 2.330 2.420 10,062 -0.05(-2.02%)
Jan 11, 2022 2.470 2.470 2.380 2.470 2,632 +0.00(+0.00%)
Jan 10, 2022 2.300 2.470 2.300 2.470 8,830 +0.05(+2.07%)
Jan 07, 2022 2.405 2.420 2.340 2.420 5,974 +0.08(+3.41%)
Jan 06, 2022 2.364 2.390 2.340 2.340 9,912 -0.05(-2.09%)
Jan 05, 2022 2.400 2.453 2.350 2.390 13,601 -0.02(-0.70%)
Jan 04, 2022 2.390 2.449 2.350 2.407 10,144 +0.04(+1.56%)
Jan 03, 2022 2.370 2.392 2.360 2.370 5,090 +0.05(+2.16%)
Dec 31, 2021 2.400 2.400 2.311 2.320 11,843 -0.03(-1.28%)
Dec 30, 2021 2.310 2.450 2.270 2.350 114,528 +0.08(+3.52%)
Dec 29, 2021 2.220 2.340 2.210 2.270 8,150 +0.10(+4.61%)
Dec 28, 2021 2.299 2.320 2.155 2.170 18,046 -0.15(-6.47%)
Dec 27, 2021 2.250 2.370 2.220 2.320 38,947 +0.10(+4.50%)
Dec 23, 2021 2.310 2.310 2.200 2.220 9,948 -0.08(-3.48%)
Dec 22, 2021 2.280 2.380 2.250 2.300 5,977 -0.01(-0.32%)
Dec 21, 2021 2.460 2.460 2.250 2.307 26,646 -0.05(-2.23%)
Dec 20, 2021 2.380 2.430 2.300 2.360 5,326 +0.01(+0.43%)
Dec 17, 2021 2.350 2.400 2.290 2.350 8,151 -0.04(-1.67%)
Dec 16, 2021 2.400 2.420 2.390 2.390 1,184 +0.02(+0.84%)
Dec 15, 2021 2.380 2.430 2.270 2.370 13,725 +0.03(+1.28%)
Dec 14, 2021 2.340 2.350 2.260 2.340 19,424 +0.01(+0.43%)
Dec 13, 2021 2.390 2.410 2.310 2.330 11,215 -0.09(-3.72%)
Dec 10, 2021 2.210 2.470 2.180 2.420 38,874 +0.21(+9.50%)
Dec 09, 2021 2.332 2.332 2.200 2.210 9,858 -0.14(-5.96%)
Dec 08, 2021 2.280 2.350 2.270 2.350 3,676 +0.08(+3.52%)
Dec 07, 2021 2.283 2.283 2.230 2.270 1,266 +0.01(+0.44%)
Dec 06, 2021 2.100 2.331 2.100 2.260 22,452 +0.06(+2.73%)
Dec 03, 2021 2.250 2.320 2.110 2.200 13,634 -0.07(-3.08%)
Dec 02, 2021 2.320 2.340 2.220 2.270 11,324 -0.08(-3.40%)
Dec 01, 2021 2.450 2.450 2.340 2.350 10,192 -0.09(-3.69%)
Nov 30, 2021 2.320 2.480 2.320 2.440 10,971 +0.09(+3.83%)
Nov 29, 2021 2.390 2.443 2.330 2.350 15,248 -0.07(-2.85%)
Nov 26, 2021 2.370 2.490 2.370 2.419 5,673 -0.00(-0.05%)
Nov 24, 2021 2.500 2.696 2.360 2.420 47,562 -0.14(-5.47%)
Nov 23, 2021 2.670 3.070 2.502 2.560 412,130 +0.00(+0.00%)
Nov 22, 2021 2.390 2.560 2.350 2.560 16,423 +0.19(+8.02%)
Nov 19, 2021 2.429 2.429 2.370 2.370 5,749 -0.10(-4.05%)
Nov 18, 2021 2.530 2.470 2.455 2.470 47,521 -0.06(-2.37%)
Nov 17, 2021 2.600 2.600 2.520 2.530 10,596 -0.10(-3.80%)
Nov 16, 2021 2.600 2.630 2.565 2.630 20,351 +0.09(+3.54%)
Nov 15, 2021 2.520 2.630 2.520 2.540 12,052 +0.00(+0.00%)
Nov 12, 2021 2.610 2.720 2.530 2.540 11,063 -0.01(-0.39%)
Nov 11, 2021 2.630 2.640 2.520 2.550 44,533 -0.13(-4.85%)
Nov 10, 2021 2.640 2.680 8,972 -0.07(-2.72%)
Nov 09, 2021 2.650 2.760 2.631 2.755 12,120 +0.05(+2.04%)
Nov 08, 2021 2.710 2.755 2.640 2.700 6,275 -0.06(-2.17%)
Nov 05, 2021 2.800 2.800 2.730 2.760 15,309 -0.03(-1.08%)
Nov 04, 2021 2.760 2.790 2.680 2.790 7,046 +0.10(+3.72%)
Nov 03, 2021 2.700 2.730 2.650 2.690 11,499 +0.00(+0.00%)
Nov 02, 2021 2.710 2.710 2.660 2.690 7,177 -0.04(-1.52%)
Nov 01, 2021 2.760 2.760 2.690 2.732 6,007 +0.02(+0.79%)
Oct 29, 2021 2.750 2.750 2.660 2.710 13,403 -0.01(-0.28%)
Oct 28, 2021 2.700 2.758 2.700 2.718 19,322 -0.04(-1.53%)
Oct 27, 2021 2.750 2.826 2.710 2.760 7,504 +0.01(+0.36%)
Oct 26, 2021 2.740 2.750 7,775 -0.01(-0.36%)
Oct 25, 2021 2.740 2.820 2.620 2.760 27,760 +0.12(+4.55%)
Oct 22, 2021 2.680 2.700 2.610 2.640 18,430 -0.07(-2.44%)
Oct 21, 2021 2.650 2.910 2.630 2.706 19,903 +0.01(+0.22%)
Oct 20, 2021 2.660 2.700 2.610 2.700 10,049 +0.04(+1.50%)
Oct 19, 2021 2.700 2.708 2.600 2.660 7,241 +0.00(+0.00%)
Oct 18, 2021 2.640 2.700 2.580 2.660 18,067 +0.05(+1.92%)
Oct 15, 2021 2.590 2.650 2.554 2.610 26,842 +0.01(+0.38%)
Oct 14, 2021 2.670 2.762 2.560 2.600 23,433 -0.09(-3.53%)
Oct 13, 2021 2.650 2.760 2.560 2.695 11,941 -0.01(-0.19%)
Oct 12, 2021 2.680 2.880 2.680 2.700 127,186 -0.01(-0.37%)
Oct 11, 2021 2.630 2.769 2.630 2.710 4,089 +0.09(+3.44%)
Oct 08, 2021 2.720 2.720 2.600 2.620 4,839 -0.11(-4.03%)
Oct 07, 2021 2.680 2.806 2.680 2.730 9,376 +0.12(+4.60%)
Oct 06, 2021 2.710 2.710 2.595 2.610 20,151 -0.13(-4.74%)
Oct 05, 2021 2.750 2.785 2.620 2.740 7,646 -0.01(-0.36%)
Oct 04, 2021 2.790 2.820 2.700 2.750 13,712 -0.08(-2.83%)
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.