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

Conifer Holdings, Inc. - Common Stock (NQ: CNFR )

0.9920 +0.0316 (+3.29%)
Streaming Delayed Price Updated: 1:46 PM EST, Feb 12, 2025 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 (%)
Feb 10, 2025 0.9604 98 -0.02(-2.00%)
Feb 06, 2025 0.9800 193 +0.00(+0.00%)
Feb 05, 2025 0.9711 1.000 0.9711 0.9800 15,456 +0.01(+0.92%)
Feb 04, 2025 0.9711 0.9711 0.9711 0.9711 214 -0.06(-5.72%)
Feb 03, 2025 0.9956 1.030 0.9712 1.030 1,788 +0.01(+0.97%)
Jan 31, 2025 1.020 1.028 1.020 1.020 764 -0.06(-5.55%)
Jan 30, 2025 1.080 1.080 1.080 1.080 207 +0.07(+6.93%)
Jan 29, 2025 1.010 1.010 1.010 1.010 667 +0.01(+1.00%)
Jan 28, 2025 0.9750 1.000 0.9731 1.000 1,832 -0.04(-3.85%)
Jan 24, 2025 1.040 76 -0.00(-0.48%)
Jan 23, 2025 1.040 1.115 1.040 1.045 3,682 +0.00(+0.48%)
Jan 22, 2025 1.030 1.090 1.030 1.040 2,410 +0.01(+0.97%)
Jan 21, 2025 1.020 1.030 1.020 1.030 595 +0.01(+0.98%)
Jan 17, 2025 1.030 1.030 1.010 1.020 2,584 +0.02(+2.00%)
Jan 16, 2025 1.000 1.063 1.000 1.000 3,562 +0.02(+2.00%)
Jan 15, 2025 1.040 1.040 0.9766 0.9804 11,513 -0.06(-6.21%)
Jan 14, 2025 1.054 1.070 1.045 1.045 1,459 -0.07(-6.67%)
Jan 13, 2025 1.110 1.120 1.028 1.120 4,222 +0.00(+0.01%)
Jan 10, 2025 1.060 1.126 0.9821 1.120 6,260 +0.06(+5.65%)
Jan 08, 2025 1.060 1.060 1.000 1.060 19,284 +0.00(+0.00%)
Jan 07, 2025 1.100 1.156 1.060 1.060 6,669 -0.02(-1.88%)
Jan 06, 2025 1.088 1.163 1.080 1.080 2,310 +0.00(+0.03%)
Jan 03, 2025 1.105 1.105 1.080 1.080 1,025 -0.04(-3.57%)
Jan 02, 2025 1.100 1.130 1.080 1.120 4,623 -0.05(-4.27%)
Dec 31, 2024 1.170 0 +0.07(+6.36%)
Dec 30, 2024 1.010 1.121 1.010 1.100 38,346 -0.02(-1.79%)
Dec 27, 2024 1.090 1.130 1.020 1.120 12,915 +0.03(+2.75%)
Dec 26, 2024 1.020 1.101 1.020 1.090 2,295 +0.02(+1.40%)
Dec 24, 2024 1.085 1.085 1.045 1.075 3,108 +0.01(+1.32%)
Dec 23, 2024 1.030 1.130 1.020 1.061 1,459 -0.01(-0.84%)
Dec 20, 2024 1.060 1.070 1.050 1.070 1,612 -0.03(-2.73%)
Dec 19, 2024 1.070 1.100 1.040 1.100 31,522 -0.01(-0.90%)
Dec 18, 2024 1.110 1.125 1.070 1.110 61,502 -0.06(-5.06%)
Dec 17, 2024 1.160 1.169 1.060 1.169 24,724 +0.02(+1.67%)
Dec 16, 2024 1.190 1.190 1.080 1.150 16,400 +0.00(+0.00%)
Dec 13, 2024 1.100 1.150 1.061 1.150 7,553 +0.05(+4.55%)
Dec 12, 2024 1.145 1.145 1.100 1.100 3,185 -0.04(-3.51%)
Dec 11, 2024 1.120 1.140 1.100 1.140 2,562 +0.04(+3.64%)
Dec 10, 2024 1.110 1.110 1.060 1.100 3,220 -0.04(-3.51%)
Dec 09, 2024 1.100 1.160 1.020 1.140 103,952 -0.02(-1.72%)
Dec 06, 2024 1.110 1.160 1.100 1.160 9,589 +0.00(+0.00%)
Dec 05, 2024 1.110 1.160 1.110 1.160 1,141 +0.00(+0.00%)
Dec 04, 2024 1.080 1.160 1.080 1.160 4,181 +0.04(+3.57%)
Dec 03, 2024 1.180 1.184 1.090 1.120 4,550 -0.04(-3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.