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: 4:00 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 7.640 7.640 7.640 7.640 621 -0.06(-0.78%)
Oct 31, 2016 7.500 7.750 7.500 7.700 2,525 +0.16(+2.12%)
Oct 28, 2016 7.580 7.639 7.520 7.540 7,410 -0.19(-2.46%)
Oct 27, 2016 7.650 7.739 7.630 7.730 875 -0.19(-2.39%)
Oct 26, 2016 7.919 7.919 7.919 7.919 137 +0.12(+1.52%)
Oct 25, 2016 7.870 7.910 7.800 7.800 2,244 -0.18(-2.26%)
Oct 24, 2016 7.499 8.250 7.499 7.980 3,065 -0.26(-3.16%)
Oct 21, 2016 8.360 8.400 8.240 8.240 8,540 +0.34(+4.26%)
Oct 20, 2016 7.904 7.904 7.904 7.904 1,515 -0.40(-4.78%)
Oct 19, 2016 8.150 8.440 8.150 8.300 42,049 -0.09(-1.07%)
Oct 18, 2016 8.400 8.400 8.390 8.390 378 -0.01(-0.12%)
Oct 17, 2016 8.068 8.400 8.068 8.400 7,247 +0.00(+0.00%)
Oct 14, 2016 8.180 8.410 8.150 8.400 8,565 +0.15(+1.82%)
Oct 13, 2016 8.090 8.380 8.060 8.250 1,798 +0.01(+0.12%)
Oct 11, 2016 8.301 8.240 8.240 8.240 5,100 -0.02(-0.24%)
Oct 10, 2016 8.400 8.400 8.230 8.260 5,124 +0.19(+2.35%)
Oct 06, 2016 8.300 8.070 8.070 8.070 110 -0.35(-4.16%)
Oct 05, 2016 8.400 8.530 8.400 8.420 4,518 -0.03(-0.41%)
Oct 04, 2016 8.480 8.520 8.280 8.455 4,249 -0.10(-1.11%)
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.