FinancialContent is the trusted provider of stock market information to the media industry.
Conifer Holdings (NQ: CNFR)
3.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.060 3.500 3.060 3.500 72,900 +0.44(+14.38%)
Dec 28, 2018 3.380 3.500 3.060 3.060 49,000 -0.32(-9.47%)
Dec 27, 2018 3.850 4.080 3.380 3.380 22,389 -0.47(-12.21%)
Dec 26, 2018 4.080 4.110 3.850 3.850 10,056 -0.31(-7.45%)
Dec 24, 2018 4.060 4.210 4.060 4.160 3,000 +0.16(+4.00%)
Dec 21, 2018 4.000 5.100 3.820 4.000 32,800 +0.05(+1.27%)
Dec 20, 2018 4.200 4.200 3.950 3.950 13,086 -0.34(-7.93%)
Dec 19, 2018 4.500 4.500 4.120 4.290 26,629 -0.12(-2.72%)
Dec 18, 2018 4.880 4.880 4.410 4.410 9,690 -0.67(-13.19%)
Dec 17, 2018 5.100 5.100 5.080 5.080 525 +0.04(+0.79%)
Dec 14, 2018 4.770 5.040 4.770 5.040 2,200 -0.04(-0.79%)
Dec 13, 2018 4.970 5.100 4.910 5.080 5,447 +0.23(+4.65%)
Dec 12, 2018 4.920 4.920 4.854 4.854 1,795 +0.08(+1.77%)
Dec 11, 2018 4.490 4.780 4.490 4.770 1,170 +0.65(+15.78%)
Dec 10, 2018 4.500 4.740 4.120 4.120 151,416 -0.65(-13.63%)
Dec 07, 2018 4.290 4.770 4.290 4.770 800 +0.42(+9.66%)
Dec 06, 2018 4.420 4.508 4.350 4.350 14,919 -0.07(-1.47%)
Dec 04, 2018 4.975 4.998 4.320 4.415 8,900 -0.41(-8.40%)
Dec 03, 2018 4.820 4.820 4.820 118 +0.00(+0.00%)
Nov 30, 2018 4.830 5.000 4.810 4.820 9,500 -0.18(-3.60%)
Nov 29, 2018 5.000 5.000 5.000 21 +0.00(+0.00%)
Nov 28, 2018 5.000 5.000 5.000 5.000 113 +0.00(+0.00%)
Nov 27, 2018 5.000 5.000 5.000 5.000 117 +0.04(+0.81%)
Nov 26, 2018 4.960 4.960 4.960 140 +0.00(+0.00%)
Nov 23, 2018 4.960 4.960 4.960 4.960 100 +0.12(+2.56%)
Nov 21, 2018 4.836 4.836 4.836 0 -0.03(-0.69%)
Nov 20, 2018 4.870 5.297 4.870 4.870 6,644 -0.41(-7.77%)
Nov 19, 2018 5.170 5.980 5.170 5.280 8,725 +0.28(+5.60%)
Nov 16, 2018 5.020 5.100 4.650 5.000 8,400 +0.06(+1.21%)
Nov 15, 2018 5.010 5.030 4.940 4.940 2,739 -0.37(-6.97%)
Nov 14, 2018 5.540 5.560 5.310 5.310 9,218 -0.23(-4.15%)
Nov 13, 2018 5.527 5.540 5.527 5.540 1,416 -0.06(-1.07%)
Nov 12, 2018 5.700 5.700 5.600 5.600 5,022 -0.01(-0.18%)
Nov 09, 2018 5.690 5.690 5.610 5.610 1,700 -0.07(-1.23%)
Nov 08, 2018 5.730 5.750 5.680 5.680 1,281 +0.05(+0.89%)
Nov 07, 2018 5.500 5.747 5.490 5.630 3,211 -0.12(-2.09%)
Nov 06, 2018 5.750 5.750 5.750 5.750 119 +0.12(+2.13%)
Nov 05, 2018 5.750 5.750 5.630 5.630 492 +0.08(+1.44%)
Nov 02, 2018 5.730 5.750 5.500 5.550 800 -0.17(-3.01%)
Nov 01, 2018 5.722 5.722 5.722 5.722 2,191 -0.03(-0.48%)
Oct 31, 2018 5.720 5.750 5.720 5.750 946 +0.02(+0.35%)
Oct 30, 2018 5.730 5.730 5.730 104 +0.00(+0.00%)
Oct 29, 2018 5.730 5.730 5.730 107 +0.00(+0.00%)
Oct 26, 2018 5.730 5.730 5.730 0 +0.27(+4.95%)
Oct 25, 2018 5.720 5.720 5.460 5.460 517 -0.14(-2.50%)
Oct 24, 2018 5.580 5.600 5.580 5.600 503 +0.00(+0.00%)
Oct 23, 2018 5.580 5.600 5.580 5.600 577 +0.20(+3.70%)
Oct 22, 2018 5.660 5.750 5.400 5.400 11,992 -0.19(-3.40%)
Oct 19, 2018 5.530 5.590 5.530 5.590 3,800 -0.16(-2.78%)
Oct 18, 2018 5.750 5.750 5.750 5.750 175 +0.00(+0.00%)
Oct 17, 2018 5.620 5.750 5.530 5.750 5,797 -0.15(-2.54%)
Oct 16, 2018 5.900 5.900 5.890 5.900 2,390 +0.07(+1.20%)
Oct 15, 2018 5.724 5.830 5.724 5.830 281 +0.28(+5.05%)
Oct 12, 2018 5.550 5.550 5.550 86 +0.00(+0.00%)
Oct 11, 2018 5.550 5.550 5.550 131 +0.00(+0.00%)
Oct 10, 2018 5.550 5.550 5.550 5.550 755 +0.04(+0.73%)
Oct 09, 2018 5.550 5.550 5.500 5.510 1,472 +0.00(+0.00%)
Oct 08, 2018 5.650 5.680 5.500 5.510 4,183 -0.17(-2.91%)
Oct 05, 2018 5.675 5.675 5.675 5.675 300 +0.09(+1.70%)
Oct 04, 2018 5.580 5.580 5.580 5.580 787 -0.04(-0.64%)
Oct 03, 2018 5.616 5.616 5.616 5.616 421 +0.07(+1.19%)
Oct 02, 2018 5.650 5.678 5.550 5.550 1,613 -0.10(-1.77%)
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.