FinancialContent is the trusted provider of stock market information to the media industry.
Conifer Holdings (NQ: CNFR)
3.990 USD  +0.020 (+0.50%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.150 9.270 9.270 9.270 23,100 +0.13(+1.42%)
Dec 30, 2015 9.230 9.240 9.080 9.140 19,451 -0.08(-0.87%)
Dec 29, 2015 9.120 9.330 9.100 9.220 16,979 +0.20(+2.22%)
Dec 28, 2015 9.130 9.330 9.000 9.020 20,998 -0.11(-1.20%)
Dec 24, 2015 9.230 9.130 9.130 9.130 9,500 -0.34(-3.59%)
Dec 23, 2015 9.430 9.470 8.870 9.470 25,322 +0.02(+0.21%)
Dec 22, 2015 8.910 9.960 8.790 9.450 30,892 +0.51(+5.70%)
Dec 21, 2015 9.190 9.260 8.920 8.940 20,380 -0.31(-3.35%)
Dec 18, 2015 9.540 9.900 8.250 9.250 112,121 -0.52(-5.32%)
Dec 17, 2015 9.630 10.05 9.111 9.770 30,123 +0.13(+1.40%)
Dec 16, 2015 9.550 9.850 9.470 9.635 16,593 -0.19(-1.88%)
Dec 15, 2015 9.690 10.03 9.520 9.820 38,301 +0.01(+0.10%)
Dec 14, 2015 9.660 10.05 9.640 9.810 31,311 +0.33(+3.48%)
Dec 11, 2015 9.560 9.700 9.450 9.480 11,771 -0.35(-3.56%)
Dec 10, 2015 9.550 9.845 9.360 9.830 32,505 +0.26(+2.72%)
Dec 09, 2015 9.550 10.03 9.450 9.570 35,619 -0.10(-1.03%)
Dec 08, 2015 9.790 10.03 9.510 9.670 24,627 -0.27(-2.72%)
Dec 07, 2015 9.710 10.05 9.440 9.940 28,390 +0.16(+1.64%)
Dec 04, 2015 9.250 10.05 9.091 9.780 64,359 +0.36(+3.82%)
Dec 03, 2015 9.360 9.610 9.225 9.420 67,811 -0.01(-0.11%)
Dec 02, 2015 9.580 9.785 9.280 9.430 35,121 -0.25(-2.58%)
Dec 01, 2015 9.740 9.775 9.500 9.680 11,198 -0.11(-1.12%)
Nov 30, 2015 9.820 9.890 9.340 9.790 12,226 -0.30(-2.97%)
Nov 27, 2015 9.750 10.09 9.160 10.09 12,388 +0.31(+3.17%)
Nov 25, 2015 9.210 9.780 9.780 9.780 43,300 +0.50(+5.44%)
Nov 24, 2015 9.110 9.275 9.000 9.275 26,566 +0.18(+1.92%)
Nov 23, 2015 9.100 9.300 9.100 9.100 19,963 +0.00(+0.00%)
Nov 20, 2015 9.020 9.260 9.010 9.100 25,096 -0.04(-0.44%)
Nov 19, 2015 9.013 9.290 9.013 9.140 27,499 +0.01(+0.11%)
Nov 18, 2015 9.390 9.390 8.756 9.130 36,800 -0.11(-1.24%)
Nov 17, 2015 9.200 9.460 8.477 9.245 21,753 +0.05(+0.60%)
Nov 16, 2015 9.580 9.580 9.120 9.190 14,710 -0.01(-0.05%)
Nov 13, 2015 9.110 9.370 9.110 9.195 9,630 -0.05(-0.59%)
Nov 12, 2015 9.360 9.525 9.110 9.250 18,680 -0.10(-1.07%)
Nov 11, 2015 9.440 9.710 9.160 9.350 12,143 -0.24(-2.50%)
Nov 10, 2015 9.410 9.810 9.232 9.590 20,082 +0.38(+4.13%)
Nov 09, 2015 9.390 9.510 9.150 9.210 18,454 -0.17(-1.81%)
Nov 06, 2015 9.190 9.400 9.190 9.380 11,882 +0.28(+3.08%)
Nov 05, 2015 9.530 9.530 9.060 9.100 19,527 -0.25(-2.67%)
Nov 04, 2015 9.610 9.720 9.321 9.350 12,770 -0.19(-1.99%)
Nov 03, 2015 9.640 9.640 9.320 9.540 23,850 -0.02(-0.21%)
Nov 02, 2015 9.630 9.630 9.260 9.560 35,073 +0.00(+0.00%)
Oct 30, 2015 9.400 9.620 9.250 9.560 27,070 -0.04(-0.42%)
Oct 29, 2015 9.500 9.640 9.300 9.600 10,628 -0.03(-0.26%)
Oct 28, 2015 9.400 9.630 9.050 9.625 23,486 +0.23(+2.50%)
Oct 27, 2015 9.710 9.710 8.990 9.390 114,140 -0.27(-2.80%)
Oct 26, 2015 9.820 9.870 9.510 9.660 30,667 -0.04(-0.41%)
Oct 23, 2015 9.010 9.900 9.010 9.700 52,334 +0.00(+0.00%)
Oct 22, 2015 9.490 10.00 9.402 9.700 25,252 +0.25(+2.65%)
Oct 21, 2015 9.470 9.480 9.300 9.450 9,499 +0.05(+0.53%)
Oct 20, 2015 9.270 9.470 9.203 9.400 57,045 +0.06(+0.64%)
Oct 19, 2015 9.080 9.340 8.910 9.340 25,201 +0.20(+2.19%)
Oct 16, 2015 8.840 9.140 8.715 9.140 54,749 +0.14(+1.56%)
Oct 15, 2015 8.980 9.180 8.772 9.000 78,957 +0.03(+0.33%)
Oct 14, 2015 9.000 9.020 8.850 8.970 55,108 -0.03(-0.33%)
Oct 13, 2015 9.400 9.400 8.618 9.000 49,690 -0.34(-3.64%)
Oct 12, 2015 9.750 9.960 9.105 9.340 39,116 -0.46(-4.69%)
Oct 09, 2015 9.860 9.925 9.752 9.800 9,580 +0.05(+0.51%)
Oct 08, 2015 9.850 9.890 9.630 9.750 6,999 -0.03(-0.31%)
Oct 07, 2015 9.960 9.960 9.550 9.780 28,822 -0.12(-1.21%)
Oct 06, 2015 9.950 9.950 9.564 9.900 1,946 -0.05(-0.50%)
Oct 05, 2015 9.250 9.970 9.250 9.950 23,604 +0.68(+7.34%)
Oct 02, 2015 9.450 9.650 8.510 9.270 49,907 -0.39(-4.04%)
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.