Conifer Holdings (NQ: CNFR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.230	1.263	1.140	1.180	18,598	-0.07(-5.60%)
Oct 31, 2024	1.250	1.330	1.180	1.250	146,569	+0.02(+1.35%)
Oct 30, 2024	1.160	1.270	1.160	1.233	17,212	+0.00(+0.28%)
Oct 29, 2024	1.264	1.264	1.195	1.230	10,771	+0.03(+2.50%)
Oct 28, 2024	1.180	1.220	1.180	1.200	21,037	-0.03(-2.44%)
Oct 25, 2024	1.240	1.250	1.180	1.230	5,488	+0.05(+4.06%)
Oct 24, 2024	1.130	1.190	1.120	1.182	18,727	+0.06(+5.58%)
Oct 23, 2024	1.095	1.197	1.040	1.119	114,116	+0.05(+4.63%)
Oct 22, 2024	1.117	1.117	1.060	1.070	3,883	+0.02(+1.90%)
Oct 21, 2024	1.070	1.070	0.9810	1.050	4,638	-0.02(-1.87%)
Oct 18, 2024	1.070	1.150	1.070	1.070	3,140	+0.00(+0.00%)
Oct 17, 2024	1.090	1.090	1.060	1.070	4,170	+0.01(+0.94%)
Oct 16, 2024	1.070	1.090	1.060	1.060	4,213	-0.04(-3.64%)
Oct 15, 2024	1.070	1.129	1.065	1.100	9,359	-0.05(-4.11%)
Oct 14, 2024	1.120	1.147	1.080	1.147	4,052	+0.01(+0.62%)
Oct 11, 2024	1.110	1.200	1.110	1.140	17,633	-0.01(-0.87%)
Oct 10, 2024	1.180	1.190	1.130	1.150	14,315	+0.02(+1.81%)
Oct 09, 2024	1.050	1.130	1.050	1.130	49,146	+0.09(+8.62%)
Oct 08, 2024	1.060	1.060	0.9750	1.040	13,106	-0.03(-2.68%)
Oct 07, 2024	1.030	1.069	0.9998	1.069	4,280	-0.00(-0.13%)
Oct 04, 2024	1.040	1.070	1.020	1.070	24,620	+0.00(+0.00%)
Oct 03, 2024	0.9900	1.070	0.9712	1.070	8,311	+0.02(+1.90%)
Oct 02, 2024	1.030	1.050	0.9900	1.050	3,058	+0.00(+0.00%)
Oct 01, 2024	1.040	1.050	1.010	1.050	6,896	-0.04(-3.67%)
Sep 30, 2024	1.010	1.090	0.9706	1.090	45,171	+0.12(+12.37%)
Sep 27, 2024	1.020	1.040	0.9700	0.9700	37,539	-0.07(-6.73%)
Sep 26, 2024	1.010	1.063	1.010	1.040	16,192	-0.01(-0.95%)
Sep 25, 2024	1.050	1.063	1.007	1.050	34,818	-0.02(-1.87%)
Sep 24, 2024	0.9700	1.090	0.9700	1.070	64,284	+0.07(+7.00%)
Sep 23, 2024	1.030	1.030	0.9600	1.000	94,822	-0.02(-1.96%)
Sep 20, 2024	1.020	1.040	0.9500	1.020	88,697	-0.02(-1.92%)
Sep 19, 2024	1.100	1.100	1.010	1.040	114,324	-0.06(-5.45%)
Sep 18, 2024	1.050	1.190	1.010	1.100	202,435	+0.05(+4.76%)
Sep 17, 2024	1.020	1.080	1.020	1.050	53,716	+0.02(+1.94%)
Sep 16, 2024	1.030	1.073	1.010	1.030	62,247	+0.02(+2.44%)
Sep 13, 2024	1.120	1.170	0.9971	1.006	83,425	-0.07(-6.90%)
Sep 12, 2024	1.120	1.180	1.000	1.080	129,440	-0.04(-3.57%)
Sep 11, 2024	1.230	1.230	1.120	1.120	113,203	-0.13(-10.40%)
Sep 10, 2024	1.250	1.320	1.100	1.250	376,988	-0.06(-4.58%)
Sep 09, 2024	1.560	1.683	1.270	1.310	404,522	-0.25(-16.03%)
Sep 06, 2024	1.750	1.770	1.350	1.560	728,652	-0.30(-16.13%)
Sep 05, 2024	1.490	1.910	1.470	1.860	4,148,681	+0.40(+27.40%)
Sep 04, 2024	1.710	1.850	1.370	1.460	44,407,164	+0.31(+26.96%)

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.