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

Conifer Holdings (NQ: CNFR )

1.000 +0.034 (+3.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 4.000 4.000 3.800 3.820 1,600 +0.02(+0.53%)
Jan 30, 2020 4.000 4.000 3.800 3.800 1,633 -0.10(-2.57%)
Jan 29, 2020 3.923 3.923 3.900 3.900 1,115 +0.00(+0.01%)
Jan 28, 2020 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Jan 27, 2020 3.900 3.900 3.900 3.900 100 -0.09(-2.26%)
Jan 24, 2020 3.945 3.990 3.945 3.990 5,300 +0.04(+1.01%)
Jan 23, 2020 3.972 4.000 3.950 3.950 23,553 -0.14(-3.42%)
Jan 22, 2020 4.090 4.090 4.090 88 +0.00(+0.00%)
Jan 21, 2020 3.960 4.090 3.960 4.090 4,426 +0.10(+2.51%)
Jan 17, 2020 3.970 4.094 3.970 3.990 6,300 +0.02(+0.50%)
Jan 16, 2020 3.960 3.970 3.960 3.970 1,224 -0.03(-0.75%)
Jan 15, 2020 4.000 4.000 4.000 129 +0.00(+0.00%)
Jan 14, 2020 4.000 4.000 4.000 81 +0.00(+0.00%)
Jan 13, 2020 4.020 4.040 3.990 4.000 31,060 -0.02(-0.44%)
Jan 10, 2020 4.000 4.020 3.990 4.018 3,100 +0.02(+0.44%)
Jan 09, 2020 4.000 4.000 4.000 4.000 1,553 -0.03(-0.75%)
Jan 08, 2020 4.030 4.030 4.030 21 +0.00(+0.00%)
Jan 07, 2020 4.050 4.060 4.030 4.030 1,640 +0.03(+0.65%)
Jan 06, 2020 4.020 4.020 4.004 4.004 647 +0.00(+0.11%)
Jan 03, 2020 4.000 4.050 4.000 4.000 1,600 -0.04(-0.99%)
Jan 02, 2020 4.140 4.140 4.000 4.040 14,765 +0.04(+1.00%)
Dec 31, 2019 3.920 4.040 3.900 4.000 14,100 +0.00(+0.00%)
Dec 30, 2019 4.000 4.020 4.000 4.000 49,581 -0.12(-2.91%)
Dec 27, 2019 4.120 4.120 4.120 76 +0.00(+0.00%)
Dec 26, 2019 4.120 4.120 4.019 4.120 1,517 +0.01(+0.24%)
Dec 24, 2019 4.015 4.110 4.015 4.110 600 +0.03(+0.74%)
Dec 23, 2019 3.920 4.080 3.920 4.080 737 -0.07(-1.69%)
Dec 20, 2019 3.920 4.150 3.910 4.150 2,400 +0.00(+0.00%)
Dec 19, 2019 4.140 4.150 3.960 4.150 1,107 +0.01(+0.24%)
Dec 18, 2019 4.020 4.140 3.930 4.140 807 +0.12(+2.99%)
Dec 17, 2019 3.900 4.020 3.900 4.020 1,873 +0.06(+1.52%)
Dec 16, 2019 3.900 3.960 3.900 3.960 2,507 +0.06(+1.54%)
Dec 13, 2019 3.900 3.900 3.900 3.900 1,200 +0.04(+1.04%)
Dec 12, 2019 3.950 4.050 3.860 3.860 3,548 -0.04(-1.03%)
Dec 11, 2019 3.850 3.950 3.850 3.900 5,925 +0.05(+1.30%)
Dec 10, 2019 3.860 3.860 3.850 3.850 331 +0.00(+0.00%)
Dec 09, 2019 3.850 3.850 3.850 3.850 204 -0.01(-0.26%)
Dec 06, 2019 3.870 3.892 3.860 3.860 600 -0.12(-2.89%)
Dec 05, 2019 3.975 3.975 3.975 100 +0.00(+0.00%)
Dec 04, 2019 3.880 4.160 3.880 3.975 781 +0.21(+5.44%)
Dec 03, 2019 3.810 3.840 3.750 3.770 2,102 +0.07(+1.89%)
Dec 02, 2019 3.700 3.700 3.700 13 +0.00(+0.00%)
Nov 29, 2019 3.739 3.739 3.700 3.700 600 +0.03(+0.92%)
Nov 27, 2019 3.671 3.890 3.666 3.666 7,800 -0.08(-2.23%)
Nov 26, 2019 3.911 3.911 3.750 3.750 3,131 +0.07(+1.90%)
Nov 25, 2019 3.660 4.000 3.631 3.680 12,177 -0.04(-1.08%)
Nov 22, 2019 3.960 3.960 3.620 3.720 6,600 +0.02(+0.40%)
Nov 21, 2019 3.820 3.820 3.705 3.705 648 -0.13(-3.52%)
Nov 20, 2019 3.690 3.990 3.640 3.840 4,784 +0.02(+0.52%)
Nov 19, 2019 3.850 3.880 3.570 3.820 10,511 -0.11(-2.71%)
Nov 18, 2019 4.000 4.000 3.870 3.927 2,710 -0.07(-1.83%)
Nov 15, 2019 3.960 4.045 3.920 4.000 5,800 -0.01(-0.25%)
Nov 14, 2019 3.870 4.010 3.870 4.010 4,982 +0.06(+1.52%)
Nov 13, 2019 4.260 4.300 3.950 3.950 14,069 -0.31(-7.28%)
Nov 12, 2019 4.500 4.500 4.240 4.260 11,307 -0.24(-5.33%)
Nov 11, 2019 4.180 4.600 4.050 4.500 25,976 +0.51(+12.78%)
Nov 08, 2019 3.990 3.990 3.860 3.990 4,600 +0.36(+9.92%)
Nov 07, 2019 4.000 4.000 3.630 3.630 3,891 -0.87(-19.33%)
Nov 06, 2019 3.680 3.680 4.500 878,449 +0.82(+22.27%)
Nov 05, 2019 3.680 3.680 3.680 497 +0.00(+0.00%)
Nov 04, 2019 3.680 3.680 3.680 3 +0.00(+0.00%)
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.