Conifer Holdings (NQ: CNFR )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.050 7.600 7.050 7.550 4,039 +0.55(+7.86%)
Jan 30, 2017 7.000 7.000 7.000 7.000 416 +0.05(+0.72%)
Jan 26, 2017 6.950 6.950 6.950 142 +0.05(+0.72%)
Jan 25, 2017 6.950 6.955 6.850 6.900 4,992 -0.10(-1.43%)
Jan 24, 2017 7.850 7.850 6.950 7.000 304 -0.15(-2.10%)
Jan 23, 2017 6.950 7.175 6.650 7.150 37,907 +0.10(+1.42%)
Jan 20, 2017 7.050 7.270 7.050 7.050 1,956 +0.10(+1.44%)
Jan 18, 2017 6.950 6.950 6.950 0 -0.25(-3.47%)
Jan 17, 2017 6.950 7.200 6.905 7.200 3,477 +0.20(+2.86%)
Jan 12, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 11, 2017 6.990 7.150 6.900 7.000 2,779 +0.00(+0.00%)
Jan 10, 2017 6.900 7.200 6.850 7.000 5,822 -0.15(-2.10%)
Jan 09, 2017 7.150 7.300 7.150 7.150 614 +0.05(+0.70%)
Jan 06, 2017 7.050 7.150 7.000 7.100 90,375 +0.05(+0.71%)
Jan 05, 2017 7.171 7.171 7.000 7.050 155,542 -0.40(-5.37%)
Jan 04, 2017 7.700 7.700 7.305 7.450 2,496 -0.30(-3.87%)
Jan 03, 2017 8.116 8.150 7.750 7.750 2,558 -0.40(-4.91%)
Dec 30, 2016 8.150 8.150 8.150 0 +0.75(+10.14%)
Dec 29, 2016 7.250 7.400 6.750 7.400 22,514 +0.08(+1.02%)
Dec 28, 2016 7.400 7.550 7.175 7.325 14,700 -0.02(-0.34%)
Dec 27, 2016 7.000 7.350 6.905 7.350 3,922 +0.44(+6.44%)
Dec 23, 2016 6.905 6.905 6.905 0 -0.19(-2.75%)
Dec 22, 2016 7.300 7.300 7.100 7.100 1,666 -0.10(-1.39%)
Dec 21, 2016 7.105 7.200 7.000 7.200 31,134 -0.12(-1.71%)
Dec 20, 2016 7.155 7.325 7.150 7.325 2,444 +0.12(+1.74%)
Dec 19, 2016 7.100 7.200 7.100 7.200 1,630 +0.10(+1.41%)
Dec 16, 2016 6.650 7.100 6.650 7.100 5,419 +0.45(+6.77%)
Dec 15, 2016 7.050 7.100 6.650 6.650 12,174 -0.50(-6.99%)
Dec 14, 2016 6.850 7.150 6.700 7.150 5,017 +0.30(+4.38%)
Dec 13, 2016 7.100 7.100 6.750 6.850 4,598 -0.20(-2.84%)
Dec 12, 2016 7.080 7.100 6.750 7.050 12,647 -0.10(-1.40%)
Dec 09, 2016 7.350 7.350 6.875 7.150 12,857 -0.20(-2.72%)
Dec 08, 2016 7.500 7.850 7.350 7.350 12,462 -0.10(-1.34%)
Dec 07, 2016 7.350 7.450 7.350 7.450 8,062 +0.10(+1.36%)
Dec 06, 2016 7.400 7.750 7.200 7.350 33,397 +0.00(+0.00%)
Dec 05, 2016 7.227 7.550 7.227 7.350 2,521 +0.20(+2.80%)
Dec 02, 2016 7.325 7.500 7.150 7.150 69,486 +0.00(+0.00%)
Dec 01, 2016 7.250 7.300 7.150 7.150 7,524 -0.15(-2.05%)
Nov 30, 2016 7.200 7.800 7.175 7.300 72,201 +0.15(+2.10%)
Nov 29, 2016 7.250 7.250 7.000 7.150 10,978 +0.00(+0.00%)
Nov 28, 2016 7.200 7.300 7.150 7.150 7,248 +0.00(+0.00%)
Nov 25, 2016 7.250 7.250 7.150 7.150 4,690 -0.15(-2.05%)
Nov 23, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Nov 22, 2016 7.250 7.350 7.200 7.350 9,188 +0.05(+0.68%)
Nov 21, 2016 7.400 7.425 7.250 7.300 18,944 -0.17(-2.34%)
Nov 18, 2016 7.500 7.550 7.475 7.475 12,746 -0.23(-2.92%)
Nov 17, 2016 7.363 7.850 7.363 7.700 724 +0.15(+1.99%)
Nov 16, 2016 7.900 8.023 7.483 7.550 25,825 -0.35(-4.43%)
Nov 15, 2016 7.850 8.000 7.700 7.900 8,200 +0.00(+0.00%)
Nov 14, 2016 7.550 7.900 7.350 7.900 15,091 +0.35(+4.64%)
Nov 11, 2016 8.100 8.100 7.450 7.550 4,066 -0.55(-6.79%)
Nov 10, 2016 7.250 8.400 7.250 8.100 11,002 +0.00(+0.00%)
Nov 09, 2016 7.900 8.100 7.900 8.100 7,874 +0.15(+1.89%)
Nov 08, 2016 7.705 7.950 7.705 7.950 462 +0.10(+1.27%)
Nov 07, 2016 8.000 8.050 7.850 7.850 6,148 -0.05(-0.63%)
Nov 04, 2016 7.670 7.925 7.650 7.900 3,454 +0.30(+3.95%)
Nov 03, 2016 7.250 7.600 7.250 7.600 12,956 -0.10(-1.30%)
Nov 02, 2016 7.319 7.700 7.274 7.700 3,720 +0.06(+0.79%)
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.