FinancialContent is the trusted provider of stock market information to the media industry.
Conifer Holdings (NQ: CNFR)
3.860 USD  -0.115 (-2.89%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 3.870 3.891 3.860 3.860 600 -0.12(-2.89%)
Dec 05, 2019 3.975 3.975 3.975 100 +0.00(+0.00%)
Dec 04, 2019 3.880 4.160 3.880 3.975 781 +0.21(+5.44%)
Dec 03, 2019 3.810 3.840 3.750 3.770 2,102 +0.07(+1.89%)
Dec 02, 2019 3.700 3.700 3.700 13 +0.00(+0.00%)
Nov 29, 2019 3.739 3.739 3.700 3.700 600 +0.03(+0.92%)
Nov 27, 2019 3.671 3.890 3.666 3.666 7,800 -0.08(-2.23%)
Nov 26, 2019 3.911 3.911 3.750 3.750 3,131 +0.07(+1.90%)
Nov 25, 2019 3.660 4.000 3.631 3.680 12,177 -0.04(-1.08%)
Nov 22, 2019 3.960 3.960 3.620 3.720 6,600 +0.01(+0.40%)
Nov 21, 2019 3.820 3.820 3.705 3.705 648 -0.13(-3.52%)
Nov 20, 2019 3.690 3.990 3.640 3.840 4,784 +0.02(+0.52%)
Nov 19, 2019 3.850 3.880 3.570 3.820 10,511 -0.11(-2.71%)
Nov 18, 2019 4.000 4.000 3.870 3.927 2,710 -0.07(-1.83%)
Nov 15, 2019 3.960 4.045 3.920 4.000 5,800 -0.01(-0.25%)
Nov 14, 2019 3.870 4.010 3.870 4.010 4,982 +0.06(+1.52%)
Nov 13, 2019 4.260 4.300 3.950 3.950 14,069 -0.31(-7.28%)
Nov 12, 2019 4.500 4.500 4.240 4.260 11,307 -0.24(-5.33%)
Nov 11, 2019 4.180 4.600 4.050 4.500 25,976 +0.51(+12.78%)
Nov 08, 2019 3.990 3.990 3.860 3.990 4,600 +0.36(+9.92%)
Nov 07, 2019 4.000 4.000 3.630 3.630 3,891 -0.87(-19.33%)
Nov 06, 2019 3.680 3.680 4.500 878,449 +0.82(+22.27%)
Nov 05, 2019 3.680 3.680 3.680 497 +0.00(+0.00%)
Nov 04, 2019 3.680 3.680 3.680 3 +0.00(+0.00%)
Nov 01, 2019 3.542 3.772 3.500 3.680 2,600 +0.18(+5.15%)
Oct 31, 2019 3.500 3.644 3.500 3.500 5,053 -0.16(-4.37%)
Oct 30, 2019 3.660 3.660 3.660 33 +0.00(+0.00%)
Oct 29, 2019 3.660 3.660 3.660 2 +0.00(+0.00%)
Oct 28, 2019 3.650 3.848 3.650 3.660 5,760 -0.01(-0.27%)
Oct 25, 2019 3.670 3.670 3.670 2 +0.00(+0.00%)
Oct 23, 2019 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 22, 2019 3.740 3.740 3.670 3.670 1,164 +0.00(+0.00%)
Oct 21, 2019 3.700 3.700 3.670 3.670 5,735 -0.08(-2.09%)
Oct 18, 2019 3.748 3.748 3.748 2 +0.00(+0.00%)
Oct 17, 2019 3.748 3.748 3.748 34 +0.00(+0.00%)
Oct 16, 2019 3.730 3.748 3.730 3.748 640 +0.07(+1.86%)
Oct 15, 2019 3.680 3.680 3.680 3.680 854 -0.19(-4.99%)
Oct 14, 2019 3.873 3.873 3.873 79 +0.00(+0.00%)
Oct 10, 2019 3.873 3.873 3.873 0 +0.00(+0.00%)
Oct 09, 2019 3.873 3.873 3.873 3.873 263 +0.19(+5.25%)
Oct 08, 2019 3.680 3.680 3.680 3.680 587 +0.00(+0.00%)
Oct 07, 2019 3.680 3.713 3.680 3.680 1,002 +0.03(+0.82%)
Oct 04, 2019 3.650 3.650 3.650 39 +0.00(+0.00%)
Oct 03, 2019 3.650 3.665 3.650 3.650 10,895 -0.14(-3.69%)
Oct 02, 2019 3.790 3.790 3.790 93 +0.00(+0.00%)
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.