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 (%)
May 31, 2023 1.643 1.643 1.643 1.643 1,293 +0.04(+2.71%)
May 30, 2023 1.645 1.645 1.600 1.600 3,015 -0.03(-1.84%)
May 26, 2023 1.673 1.675 1.630 1.630 9,060 -0.04(-2.40%)
May 25, 2023 1.700 1.700 1.670 1.670 2,965 +0.00(+0.00%)
May 24, 2023 1.670 1.670 1.670 1.670 1,176 +0.02(+1.26%)
May 23, 2023 1.620 1.670 1.620 1.649 5,933 +0.04(+2.43%)
May 22, 2023 1.610 1.610 1.610 1.610 276 +0.00(+0.00%)
May 18, 2023 1.610 37 -0.08(-4.73%)
May 17, 2023 1.690 1.700 1.690 1.690 638 +0.00(+0.24%)
May 16, 2023 1.610 1.686 1.610 1.686 680 +0.08(+4.71%)
May 15, 2023 1.650 1.650 1.610 1.610 592 +0.03(+1.90%)
May 12, 2023 1.675 1.675 1.570 1.580 22,724 -0.07(-4.24%)
May 11, 2023 1.670 1.750 1.650 1.650 47,999 +0.09(+5.77%)
May 10, 2023 1.570 1.670 1.550 1.560 1,117 +0.01(+0.65%)
May 08, 2023 1.550 12 -0.13(-7.74%)
May 05, 2023 1.680 1.680 1.680 1.680 226 +0.12(+7.69%)
May 04, 2023 1.550 1.560 1.550 1.560 607 +0.02(+1.30%)
May 03, 2023 1.540 1.605 1.540 1.540 1,246 -0.14(-8.33%)
May 02, 2023 1.650 1.680 1.550 1.680 2,668 +0.12(+7.69%)
May 01, 2023 1.595 1.595 1.560 1.560 958 -0.11(-6.59%)
Apr 28, 2023 1.596 1.670 1.562 1.670 939 -0.01(-0.60%)
Apr 27, 2023 1.680 1.680 1.680 1.680 202 +0.03(+1.82%)
Apr 20, 2023 1.650 8 -0.05(-2.94%)
Apr 19, 2023 1.730 1.730 1.667 1.700 2,944 +0.10(+6.24%)
Apr 18, 2023 1.600 1.600 1.600 1.600 315 +0.02(+1.27%)
Apr 17, 2023 1.560 1.580 1.500 1.580 14,702 +0.00(+0.00%)
Apr 14, 2023 1.645 1.645 1.560 1.580 655 -0.13(-7.83%)
Apr 13, 2023 1.720 1.720 1.661 1.714 2,022 -0.02(-0.91%)
Apr 12, 2023 1.730 1.730 1.730 1.730 243 +0.13(+8.12%)
Apr 11, 2023 1.690 1.690 1.596 1.600 756 -0.00(-0.04%)
Apr 10, 2023 1.601 1.601 1.601 1.601 1,777 +0.05(+3.26%)
Apr 06, 2023 1.640 1.740 1.540 1.550 3,863 -0.13(-7.74%)
Apr 05, 2023 1.570 1.680 1.540 1.680 4,063 +0.14(+9.09%)
Apr 04, 2023 1.550 1.550 1.506 1.540 3,004 -0.02(-1.28%)
Apr 03, 2023 1.560 1.560 1.560 1.560 250 +0.05(+3.31%)
Mar 31, 2023 1.550 1.580 1.500 1.510 12,073 -0.07(-4.43%)
Mar 30, 2023 1.560 1.640 1.550 1.580 1,950 -0.05(-3.07%)
Mar 29, 2023 1.560 1.630 1.560 1.630 586 +0.01(+0.62%)
Mar 28, 2023 1.680 1.680 1.580 1.620 9,625 -0.02(-1.22%)
Mar 27, 2023 1.640 1.640 1.640 1.640 1,026 +0.05(+3.14%)
Mar 24, 2023 1.590 1.590 1.590 1.590 202 +0.04(+2.58%)
Mar 23, 2023 1.550 1.550 1.550 1.550 342 +0.04(+2.65%)
Mar 22, 2023 1.510 1.510 1.510 1.510 150 -0.09(-5.63%)
Mar 21, 2023 1.560 1.600 1.600 1.600 1,326 +0.03(+1.91%)
Mar 20, 2023 1.570 1.570 1.570 1.570 309 -0.10(-5.99%)
Mar 17, 2023 1.610 1.670 1.580 1.670 1,351 -0.04(-2.34%)
Mar 16, 2023 1.450 1.710 1.450 1.710 4,401 +0.20(+13.25%)
Mar 15, 2023 1.510 1.510 1.510 1.510 611 -0.01(-0.66%)
Mar 14, 2023 1.520 1.730 1.520 1.520 3,717 +0.01(+0.66%)
Mar 13, 2023 1.510 1.550 1.500 1.510 1,989 +0.01(+0.49%)
Mar 10, 2023 1.620 1.620 1.400 1.503 54,898 -0.13(-7.81%)
Mar 09, 2023 1.630 1.750 1.630 1.630 2,827 -0.10(-5.51%)
Mar 08, 2023 1.775 1.775 1.660 1.725 5,015 +0.02(+1.25%)
Mar 06, 2023 1.704 139 +0.00(+0.22%)
Mar 03, 2023 1.700 1.700 1.700 1.700 324 -0.04(-2.30%)
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.