Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Conifer Holdings
(NQ:
CNFR
)
0.8511
UNCHANGED
Streaming Delayed Price
Updated: 1:42 PM EDT, Jul 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
0.9267
0.9275
0.8510
0.8511
2,640
+0.03(+3.67%)
Jul 18, 2024
0.8690
0.9000
0.8210
0.8210
11,127
-0.05(-5.52%)
Jul 17, 2024
0.8300
0.9077
0.8300
0.8690
752
+0.04(+4.70%)
Jul 16, 2024
0.9000
0.9200
0.8153
0.8300
5,087
-0.09(-9.78%)
Jul 15, 2024
0.7642
0.9800
0.7642
0.9200
13,484
+0.04(+4.55%)
Jul 12, 2024
0.8200
0.8800
0.7500
0.8800
14,160
-0.01(-1.12%)
Jul 11, 2024
1.170
1.260
0.8500
0.8900
200,440
-0.18(-17.21%)
Jul 10, 2024
1.030
1.180
0.8259
1.075
116,883
+0.18(+20.03%)
Jul 09, 2024
0.8976
1.050
0.8956
0.8956
17,810
-0.03(-3.70%)
Jul 05, 2024
0.9300
204
+0.06(+6.90%)
Jul 03, 2024
0.8699
0.8700
0.8699
0.8700
918
+0.06(+7.38%)
Jul 02, 2024
0.9900
0.9949
0.8102
0.8102
2,101
-0.10(-11.13%)
Jul 01, 2024
0.8986
1.030
0.8004
0.9117
15,054
+0.14(+18.40%)
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%)
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
.