FinancialContent is the trusted provider of stock market information to the media industry.
Conifer Holdings (NQ: CNFR)
4.090 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:41 AM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 28, 2017 5.600 5.825 5.600 5.800 14,153 +0.10(+1.75%)
Dec 27, 2017 5.500 5.840 5.500 5.700 12,294 -0.05(-0.87%)
Dec 26, 2017 5.400 5.750 5.300 5.750 7,941 -0.05(-0.86%)
Dec 22, 2017 5.655 5.850 5.655 5.800 5,703 +0.14(+2.56%)
Dec 21, 2017 5.660 5.740 5.650 5.655 8,738 -0.04(-0.79%)
Dec 20, 2017 5.800 5.800 5.650 5.700 100,245 +0.15(+2.70%)
Dec 19, 2017 5.750 5.923 5.500 5.550 16,166 -0.10(-1.77%)
Dec 18, 2017 5.750 5.800 5.600 5.650 3,710 +0.00(+0.00%)
Dec 15, 2017 5.900 5.900 5.650 5.650 2,664 -0.15(-2.59%)
Dec 14, 2017 5.875 5.875 5.800 5.800 819 +0.05(+0.87%)
Dec 13, 2017 5.755 5.900 5.750 5.750 3,103 -0.10(-1.71%)
Dec 12, 2017 5.700 5.850 5.500 5.850 32,407 +0.10(+1.74%)
Dec 11, 2017 5.800 5.800 5.750 5.750 3,444 -0.05(-0.86%)
Dec 08, 2017 5.950 6.000 5.800 5.800 6,208 -0.10(-1.69%)
Dec 07, 2017 6.140 6.140 5.900 5.900 992 -0.10(-1.67%)
Dec 06, 2017 5.800 6.000 5.700 6.000 64,695 +0.00(+0.00%)
Dec 05, 2017 6.000 6.005 6.000 6.000 8,451 +0.00(+0.00%)
Dec 04, 2017 6.000 6.000 6.000 6.000 12,004 -0.05(-0.83%)
Dec 01, 2017 5.950 6.050 5.900 6.050 1,796 +0.05(+0.83%)
Nov 30, 2017 5.510 6.050 5.510 6.000 30,657 +0.45(+8.11%)
Nov 29, 2017 5.600 5.845 5.550 5.550 14,371 +0.00(+0.00%)
Nov 28, 2017 5.550 5.700 5.550 5.550 3,353 -0.10(-1.77%)
Nov 27, 2017 5.900 5.900 5.600 5.650 2,832 -0.15(-2.59%)
Nov 24, 2017 5.700 5.800 5.550 5.800 37,738 -0.10(-1.69%)
Nov 21, 2017 5.920 5.940 5.900 5.900 2 +0.00(+0.00%)
Nov 20, 2017 6.000 6.000 5.705 5.900 8,538 -0.20(-3.28%)
Nov 17, 2017 6.100 6.150 5.850 6.100 5,729 +0.00(+0.00%)
Nov 16, 2017 6.195 6.195 6.100 6.100 1,475 -0.10(-1.61%)
Nov 15, 2017 6.050 6.200 6.050 6.200 225 +0.15(+2.48%)
Nov 14, 2017 6.205 6.205 6.050 6.050 6,163 -0.20(-3.20%)
Nov 13, 2017 6.350 6.350 6.250 6.250 799 +0.00(+0.00%)
Nov 10, 2017 6.250 6.450 6.250 6.250 1,012 +0.00(+0.00%)
Nov 09, 2017 6.250 6.250 6.250 6.250 1,252 -0.20(-3.10%)
Nov 08, 2017 6.450 6.450 6.450 6.450 220 +0.20(+3.20%)
Nov 07, 2017 6.300 6.300 6.250 6.250 568 +0.04(+0.73%)
Nov 03, 2017 6.205 6.205 6.205 11 -0.22(-3.44%)
Nov 02, 2017 6.360 6.500 6.360 6.426 462 +0.01(+0.19%)
Oct 31, 2017 6.414 6.414 6.414 63 -0.23(-3.41%)
Oct 30, 2017 6.461 6.640 6.461 6.640 755 -0.03(-0.46%)
Oct 27, 2017 6.800 6.800 6.671 6.671 454 +0.12(+1.84%)
Oct 25, 2017 6.550 6.550 6.550 0 -0.05(-0.76%)
Oct 24, 2017 6.600 6.600 6.600 6.600 125 +0.09(+1.38%)
Oct 23, 2017 6.600 6.600 6.510 6.510 3,006 -0.10(-1.44%)
Oct 20, 2017 6.660 6.660 6.605 6.605 422 +0.11(+1.62%)
Oct 19, 2017 6.600 6.795 6.450 6.500 1,800 -0.15(-2.26%)
Oct 18, 2017 6.800 6.800 6.650 6.650 1,336 +0.00(+0.00%)
Oct 17, 2017 6.895 6.940 6.650 6.650 3,135 -0.30(-4.32%)
Oct 16, 2017 7.040 7.040 6.950 6.950 1,372 -0.15(-2.11%)
Oct 12, 2017 7.100 7.100 7.100 67 -0.02(-0.34%)
Oct 11, 2017 7.124 7.124 7.124 7.124 1,588 -0.03(-0.36%)
Oct 10, 2017 7.175 7.200 7.150 7.150 2,164 +0.04(+0.63%)
Oct 09, 2017 7.100 7.200 7.100 7.105 4,869 -0.04(-0.63%)
Oct 06, 2017 7.080 7.150 7.080 7.150 785 +0.00(+0.00%)
Oct 05, 2017 6.550 7.200 6.500 7.150 7,162 +0.60(+9.16%)
Oct 04, 2017 6.700 6.727 6.460 6.550 4,357 -0.05(-0.76%)
Oct 03, 2017 6.300 6.890 6.300 6.600 16,748 +0.60(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.