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

Conifer Holdings (NQ: CNFR )

1.180 -0.060 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 27, 2024 0.7700 156 -0.03(-3.51%)
Jun 26, 2024 0.7801 0.7980 0.7801 0.7980 530 +0.02(+2.82%)
Jun 25, 2024 0.8250 0.8250 0.7761 0.7761 3,073 -0.05(-6.51%)
Jun 24, 2024 0.8400 0.9000 0.8301 0.8301 17,396 +0.00(+0.01%)
Jun 21, 2024 0.9719 0.9757 0.8300 0.8300 8,325 -0.02(-2.35%)
Jun 20, 2024 0.8200 0.8500 0.8200 0.8500 1,054 +0.01(+1.18%)
Jun 18, 2024 0.9200 0.9200 0.8001 0.8401 6,423 -0.11(-11.48%)
Jun 17, 2024 1.040 1.040 0.7601 0.9490 8,242 +0.03(+2.73%)
Jun 14, 2024 1.010 1.010 0.9000 0.9238 4,637 +0.02(+2.64%)
Jun 13, 2024 1.040 1.040 0.9000 0.9000 958 -0.09(-9.55%)
Jun 12, 2024 1.040 1.040 0.9000 0.9950 36,417 -0.05(-4.33%)
Jun 11, 2024 0.9500 1.040 0.9112 1.040 7,051 +0.08(+8.33%)
Jun 10, 2024 0.9900 0.9901 0.9112 0.9600 2,028 -0.04(-4.26%)
Jun 06, 2024 1.003 124 +0.00(+0.27%)
Jun 05, 2024 1.020 1.020 1.000 1.000 501 -0.04(-3.85%)
Jun 04, 2024 1.110 1.110 0.9600 1.040 1,029 -0.05(-4.59%)
Jun 03, 2024 1.050 1.090 1.050 1.090 942 +0.04(+3.81%)
May 31, 2024 1.050 1.050 1.050 1.050 788 +0.04(+3.96%)
May 30, 2024 1.080 1.080 0.9512 1.010 2,156 -0.02(-1.94%)
May 29, 2024 1.110 1.110 0.9948 1.030 9,989 -0.07(-6.36%)
May 28, 2024 0.8900 1.160 0.8896 1.100 95,648 +0.25(+29.41%)
May 24, 2024 0.8200 0.8999 0.8000 0.8500 27,361 -0.05(-5.55%)
May 23, 2024 0.8512 0.9000 0.8201 0.8999 4,786 -0.03(-2.70%)
May 22, 2024 0.8712 0.9249 0.8513 0.9249 4,231 -0.01(-1.13%)
May 20, 2024 0.9355 119 +0.06(+6.34%)
May 17, 2024 0.8797 0.9398 0.8797 0.8797 7,924 +0.00(+0.03%)
May 16, 2024 0.9900 0.9900 0.8794 0.8794 2,331 -0.12(-11.65%)
May 15, 2024 0.8713 1.020 0.8713 0.9954 11,269 +0.00(+0.32%)
May 14, 2024 0.9100 0.9922 0.9100 0.9922 5,438 +0.05(+5.08%)
May 13, 2024 0.9900 1.020 0.9442 0.9442 9,739 -0.07(-6.51%)
May 10, 2024 1.000 1.010 1.000 1.010 2,035 +0.19(+23.14%)
May 09, 2024 0.8012 0.9590 0.8012 0.8202 971 -0.04(-5.11%)
May 08, 2024 1.010 1.010 0.8201 0.8644 1,137 -0.10(-9.96%)
May 07, 2024 0.9788 1.030 0.9194 0.9600 13,133 +0.09(+10.34%)
May 06, 2024 0.9500 0.9500 0.8700 0.8700 9,596 -0.04(-4.40%)
May 02, 2024 0.9100 108 +0.01(+1.11%)
Apr 30, 2024 0.9000 173 +0.01(+1.12%)
Apr 29, 2024 0.9000 1.030 0.8900 0.8900 17,481 -0.11(-11.00%)
Apr 26, 2024 0.9022 1.010 0.9022 1.000 4,797 +0.03(+3.52%)
Apr 25, 2024 0.9660 0.9660 0.9660 0.9660 647 +0.00(+0.00%)
Apr 23, 2024 0.9660 43 -0.00(-0.01%)
Apr 19, 2024 0.9661 202 -0.08(-7.99%)
Apr 16, 2024 1.050 148 +0.11(+11.76%)
Apr 15, 2024 0.8901 0.9395 0.8817 0.9395 6,599 +0.04(+4.39%)
Apr 12, 2024 0.9800 0.9800 0.9000 0.9000 2,306 +0.00(+0.00%)
Apr 11, 2024 0.9501 0.9525 0.9000 0.9000 10,258 -0.05(-4.90%)
Apr 09, 2024 0.9464 45 -0.02(-2.43%)
Apr 08, 2024 0.8995 1.000 0.8995 0.9700 3,924 -0.12(-11.01%)
Apr 05, 2024 1.090 1.090 1.090 1.090 245 +0.00(+0.00%)
Apr 04, 2024 0.9500 1.090 0.9500 1.090 3,373 +0.05(+4.82%)
Apr 03, 2024 0.9311 1.040 0.9134 1.040 9,018 +0.11(+11.70%)
Apr 02, 2024 1.170 1.170 0.8800 0.9310 27,868 -0.33(-26.11%)
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.