FinancialContent is the trusted provider of stock market information to the media industry.
Conifer Holdings (NQ: CNFR)
3.990 USD  +0.040 (+1.01%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.920 4.040 3.900 4.000 14,100 +0.00(+0.00%)
Dec 30, 2019 4.000 4.020 4.000 4.000 49,581 -0.12(-2.91%)
Dec 27, 2019 4.120 4.120 4.120 76 +0.00(+0.00%)
Dec 26, 2019 4.120 4.120 4.019 4.120 1,517 +0.01(+0.24%)
Dec 24, 2019 4.015 4.110 4.015 4.110 600 +0.03(+0.74%)
Dec 23, 2019 3.920 4.080 3.920 4.080 737 -0.07(-1.69%)
Dec 20, 2019 3.920 4.150 3.910 4.150 2,400 +0.00(+0.00%)
Dec 19, 2019 4.140 4.150 3.960 4.150 1,107 +0.01(+0.24%)
Dec 18, 2019 4.020 4.140 3.930 4.140 807 +0.12(+2.99%)
Dec 17, 2019 3.900 4.020 3.900 4.020 1,873 +0.06(+1.52%)
Dec 16, 2019 3.900 3.960 3.900 3.960 2,507 +0.06(+1.54%)
Dec 13, 2019 3.900 3.900 3.900 3.900 1,200 +0.04(+1.04%)
Dec 12, 2019 3.950 4.050 3.860 3.860 3,548 -0.04(-1.03%)
Dec 11, 2019 3.850 3.950 3.850 3.900 5,925 +0.05(+1.30%)
Dec 10, 2019 3.860 3.860 3.850 3.850 331 +0.00(+0.00%)
Dec 09, 2019 3.850 3.850 3.850 3.850 204 -0.01(-0.26%)
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%)
Oct 01, 2019 3.770 3.790 3.650 3.790 6,241 +0.13(+3.55%)
Sep 30, 2019 3.660 3.660 3.660 3.660 400 +0.01(+0.27%)
Sep 27, 2019 3.750 3.790 3.650 3.650 700 -0.16(-4.20%)
Sep 26, 2019 3.810 3.810 3.810 133 +0.00(+0.00%)
Sep 25, 2019 3.810 3.810 3.810 3 +0.00(+0.00%)
Sep 24, 2019 3.810 3.810 3.810 3.810 275 +0.00(+0.00%)
Sep 23, 2019 3.750 3.810 3.750 3.810 1,209 -0.07(-1.80%)
Sep 20, 2019 3.740 3.880 3.740 3.880 2,000 +0.13(+3.47%)
Sep 19, 2019 3.520 3.750 3.520 3.750 1,032 +0.00(+0.00%)
Sep 18, 2019 3.500 3.750 3.500 3.750 2,533 +0.10(+2.81%)
Sep 17, 2019 3.510 3.648 3.500 3.648 3,282 -0.10(-2.73%)
Sep 16, 2019 3.750 3.750 3.750 134 +0.00(+0.00%)
Sep 13, 2019 3.750 3.750 3.750 228 +0.00(+0.00%)
Sep 12, 2019 3.500 3.750 3.500 3.750 384 +0.25(+7.14%)
Sep 11, 2019 3.500 3.500 3.500 38 +0.00(+0.00%)
Sep 10, 2019 3.500 3.500 3.500 1 +0.00(+0.00%)
Sep 09, 2019 3.518 3.750 3.500 3.500 1,607 +0.00(+0.00%)
Sep 06, 2019 3.500 3.500 3.500 76 +0.00(+0.00%)
Sep 05, 2019 3.500 3.696 3.500 3.500 1,579 +0.00(+0.00%)
Sep 03, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 30, 2019 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Aug 29, 2019 3.500 3.500 3.500 191 +0.00(+0.00%)
Aug 28, 2019 3.866 3.866 3.500 3.500 1,554 -0.03(-0.85%)
Aug 27, 2019 3.530 3.530 3.530 46 +0.00(+0.00%)
Aug 26, 2019 3.510 3.530 3.510 3.530 383 -0.01(-0.28%)
Aug 23, 2019 3.507 3.685 3.507 3.540 3,300 +0.04(+1.14%)
Aug 22, 2019 3.500 3.500 3.500 3.500 1,369 -0.06(-1.69%)
Aug 21, 2019 3.500 3.560 3.500 3.560 529 -0.08(-2.20%)
Aug 20, 2019 3.640 3.640 3.640 29 +0.00(+0.00%)
Aug 19, 2019 3.640 3.640 3.640 3.640 284 -0.32(-8.08%)
Aug 16, 2019 3.960 3.960 3.960 65 +0.00(+0.00%)
Aug 15, 2019 3.980 4.000 3.940 3.960 7,262 +0.23(+6.17%)
Aug 14, 2019 3.770 3.831 3.730 3.730 16,201 -0.02(-0.53%)
Aug 13, 2019 3.500 4.000 3.500 3.750 182,579 +0.23(+6.53%)
Aug 12, 2019 3.550 3.710 3.520 3.520 4,490 -0.16(-4.35%)
Aug 09, 2019 3.822 3.822 3.680 3.680 1,700 -0.13(-3.41%)
Aug 08, 2019 3.800 4.000 3.514 3.810 21,081 -0.09(-2.31%)
Aug 07, 2019 3.890 3.900 3.280 3.900 1,161 +0.12(+3.17%)
Aug 06, 2019 3.800 3.800 3.760 3.780 3,359 -0.02(-0.53%)
Aug 05, 2019 3.800 3.819 3.800 3.800 5,751 -0.07(-1.91%)
Aug 02, 2019 3.350 3.920 3.350 3.874 41,000 +0.67(+21.06%)
Aug 01, 2019 3.250 3.300 3.200 3.200 6,949 -0.05(-1.54%)
Jul 31, 2019 3.250 3.300 3.210 3.250 2,360 +0.00(+0.00%)
Jul 30, 2019 3.300 3.300 3.240 3.250 2,085 -0.02(-0.61%)
Jul 29, 2019 3.300 3.490 3.270 3.270 2,785 -0.20(-5.76%)
Jul 26, 2019 3.250 3.470 3.250 3.470 3,300 +0.22(+6.77%)
Jul 25, 2019 3.250 3.250 3.250 68 +0.00(+0.00%)
Jul 24, 2019 3.250 3.250 3.130 3.250 4,385 -0.00(-0.02%)
Jul 23, 2019 3.251 3.251 3.251 108 +0.00(+0.00%)
Jul 22, 2019 3.320 3.320 3.250 3.251 21,715 -0.15(-4.39%)
Jul 19, 2019 3.400 3.400 3.400 3.400 100 +0.07(+2.10%)
Jul 18, 2019 3.600 3.600 3.330 3.330 9,326 -0.27(-7.50%)
Jul 17, 2019 3.620 3.650 3.600 3.600 5,202 -0.02(-0.55%)
Jul 16, 2019 3.690 3.760 3.620 3.620 611 -0.07(-1.84%)
Jul 15, 2019 3.870 3.870 3.620 3.688 15,347 -0.26(-6.64%)
Jul 12, 2019 3.990 3.990 3.950 3.950 800 -0.04(-1.00%)
Jul 11, 2019 4.000 4.000 3.908 3.990 1,660 +0.24(+6.40%)
Jul 10, 2019 3.750 3.750 3.750 185 +0.00(+0.00%)
Jul 09, 2019 3.900 3.900 3.750 3.750 6,057 -0.19(-4.82%)
Jul 08, 2019 3.970 3.970 3.931 3.940 1,803 -0.05(-1.20%)
Jul 05, 2019 3.981 3.988 3.981 3.988 1,500 -0.01(-0.31%)
Jul 03, 2019 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Jul 02, 2019 3.925 4.000 3.925 4.000 2,906 +0.08(+2.03%)
Jul 01, 2019 3.500 3.921 3.500 3.921 1,980 -0.07(-1.74%)
Jun 28, 2019 4.000 4.000 3.820 3.990 4,200 -0.01(-0.25%)
Jun 26, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 25, 2019 4.000 4.000 4.000 4.000 334 +0.00(+0.00%)
Jun 24, 2019 4.000 4.000 4.000 4.000 316 +0.00(+0.00%)
Jun 21, 2019 4.000 4.000 4.000 4.000 1,700 +0.13(+3.36%)
Jun 20, 2019 3.850 3.870 3.700 3.870 3,335 -0.13(-3.25%)
Jun 19, 2019 3.610 4.000 3.610 4.000 650 +0.30(+8.11%)
Jun 18, 2019 3.630 3.700 3.630 3.700 1,054 -0.18(-4.76%)
Jun 17, 2019 3.620 3.990 3.620 3.885 3,876 +0.03(+0.91%)
Jun 14, 2019 3.825 3.986 3.825 3.850 900 -0.11(-2.78%)
Jun 13, 2019 3.610 3.960 3.610 3.960 311 +0.11(+2.86%)
Jun 12, 2019 3.600 3.850 3.600 3.850 554 +0.10(+2.67%)
Jun 11, 2019 3.980 3.980 3.700 3.750 3,107 +0.12(+3.31%)
Jun 10, 2019 3.630 3.630 3.630 3.630 239 -0.23(-5.90%)
Jun 07, 2019 3.858 3.858 3.858 3.858 1,700 +0.01(+0.20%)
Jun 06, 2019 3.900 4.070 3.850 3.850 17,094 +0.10(+2.67%)
Jun 05, 2019 3.710 3.860 3.704 3.750 8,379 -0.05(-1.37%)
Jun 04, 2019 3.390 3.819 3.390 3.802 16,885 +0.38(+11.17%)
Jun 03, 2019 3.600 3.640 3.120 3.420 60,896 -0.51(-12.98%)
May 31, 2019 3.950 3.950 3.930 3.930 300 +0.14(+3.56%)
May 30, 2019 4.050 4.060 3.780 3.795 6,686 -0.17(-4.41%)
May 29, 2019 3.800 3.970 3.600 3.970 12,775 +0.17(+4.47%)
May 28, 2019 4.000 4.000 3.800 3.800 3,556 -0.20(-5.00%)
May 24, 2019 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
May 23, 2019 4.100 4.220 4.000 4.000 11,748 -0.10(-2.44%)
May 22, 2019 4.225 4.225 4.100 4.100 1,126 -0.02(-0.50%)
May 21, 2019 4.120 4.120 4.120 83 +0.00(+0.00%)
May 20, 2019 4.120 4.180 4.120 4.120 2,304 -0.12(-2.92%)
May 17, 2019 4.245 4.245 4.245 84 +0.00(+0.00%)
May 16, 2019 4.245 4.245 4.245 34 +0.00(+0.00%)
May 15, 2019 4.245 4.245 4.245 1 +0.00(+0.00%)
May 14, 2019 4.340 4.340 4.150 4.245 7,592 -0.25(-5.47%)
May 13, 2019 4.490 4.500 4.490 4.490 1,866 -0.10(-2.18%)
May 10, 2019 4.556 4.593 4.490 4.590 6,100 +0.08(+1.77%)
May 09, 2019 4.510 4.510 4.510 4.510 349 -0.04(-0.88%)
May 08, 2019 4.550 4.550 4.550 2 +0.00(+0.00%)
May 07, 2019 4.550 4.550 4.550 126 +0.00(+0.00%)
May 06, 2019 4.700 4.700 4.550 4.550 850 -0.13(-2.73%)
May 03, 2019 4.678 4.678 4.678 1 +0.00(+0.00%)
May 01, 2019 4.678 4.678 4.678 0 -0.00(-0.05%)
Apr 30, 2019 4.700 4.700 4.680 4.680 333 +0.01(+0.21%)
Apr 29, 2019 4.670 4.670 4.670 4 +0.00(+0.00%)
Apr 26, 2019 4.670 4.670 4.670 53 +0.00(+0.00%)
Apr 24, 2019 4.670 4.670 4.670 0 +0.07(+1.52%)
Apr 23, 2019 4.600 4.600 4.600 100 +0.00(+0.00%)
Apr 22, 2019 4.600 4.600 4.600 93 +0.00(+0.00%)
Apr 18, 2019 4.600 4.600 4.600 4.600 100 +0.03(+0.60%)
Apr 17, 2019 4.810 4.810 4.572 4.572 2,610 -0.06(-1.24%)
Apr 16, 2019 4.630 4.630 4.630 4.630 170 +0.02(+0.43%)
Apr 15, 2019 4.790 4.860 4.610 4.610 12,747 -0.19(-3.90%)
Apr 12, 2019 4.800 4.940 4.625 4.797 17,300 +0.17(+3.61%)
Apr 11, 2019 4.630 4.630 4.630 2 +0.00(+0.00%)
Apr 10, 2019 4.790 4.800 4.630 4.630 2,453 -0.02(-0.45%)
Apr 09, 2019 4.750 4.750 4.651 4.651 2,259 -0.10(-2.08%)
Apr 08, 2019 4.750 4.750 4.750 4.750 3,625 +0.02(+0.47%)
Apr 05, 2019 4.750 4.776 4.700 4.728 27,300 +0.10(+2.11%)
Apr 04, 2019 4.800 4.800 4.340 4.630 6,814 -0.09(-1.82%)
Apr 03, 2019 4.678 4.740 4.600 4.716 11,401 +0.17(+3.65%)
Apr 02, 2019 4.550 4.550 4.550 4.550 236 +0.03(+0.66%)
Apr 01, 2019 4.520 4.520 4.520 63 +0.00(+0.00%)
Mar 29, 2019 4.590 4.690 4.520 4.520 5,200 +0.32(+7.60%)
Mar 28, 2019 4.201 4.201 4.201 82 +0.00(+0.00%)
Mar 27, 2019 4.201 4.201 4.201 53 +0.00(+0.00%)
Mar 26, 2019 4.201 4.201 4.201 18 +0.00(+0.00%)
Mar 25, 2019 4.201 4.201 4.201 48 +0.00(+0.00%)
Mar 22, 2019 4.250 4.668 4.201 4.201 5,000 +0.01(+0.26%)
Mar 21, 2019 4.190 4.190 4.190 4.190 167 +0.00(+0.00%)
Mar 20, 2019 4.190 4.190 4.190 4.190 273 +0.01(+0.15%)
Mar 19, 2019 4.000 4.184 4.000 4.184 1,908 -0.15(-3.38%)
Mar 18, 2019 4.330 4.330 4.330 4.330 225 +0.23(+5.61%)
Mar 15, 2019 4.420 4.420 3.900 4.100 13,000 -0.35(-7.87%)
Mar 14, 2019 4.311 4.450 4.311 4.450 281 +0.35(+8.54%)
Mar 13, 2019 4.060 4.513 3.970 4.100 259,546 +0.00(+0.00%)
Mar 12, 2019 4.100 4.100 4.100 4.100 122 +0.00(+0.00%)
Mar 11, 2019 4.100 4.110 4.085 4.100 1,143 +0.00(+0.00%)
Mar 08, 2019 4.100 4.140 4.100 4.100 6,200 +0.00(+0.00%)
Mar 07, 2019 4.100 4.100 4.097 4.100 3,856 -0.07(-1.61%)
Mar 06, 2019 4.167 4.167 4.167 116 +0.00(+0.00%)
Mar 05, 2019 4.200 4.200 4.167 4.167 3,571 -0.03(-0.78%)
Mar 04, 2019 4.200 4.200 4.200 4.200 1,651 +0.00(+0.00%)
Mar 01, 2019 4.140 4.250 4.140 4.200 8,500 +0.20(+5.00%)
Feb 28, 2019 4.200 4.200 4.000 4.000 3,599 -0.35(-8.13%)
Feb 27, 2019 4.580 4.580 4.354 4.354 451 -0.16(-3.45%)
Feb 26, 2019 4.400 4.650 4.095 4.510 2,166 -0.14(-3.01%)
Feb 25, 2019 4.647 4.647 4.650 107 +0.00(+0.00%)
Feb 22, 2019 4.650 4.650 4.650 4.650 200 +0.10(+2.18%)
Feb 21, 2019 4.380 4.680 4.380 4.551 3,023 +0.15(+3.42%)
Feb 20, 2019 4.320 4.490 4.224 4.400 15,728 -0.10(-2.22%)
Feb 19, 2019 4.500 4.500 4.500 4.500 755 +0.03(+0.67%)
Feb 15, 2019 4.320 4.600 4.300 4.470 2,000 +0.16(+3.71%)
Feb 14, 2019 4.450 4.637 4.000 4.310 18,578 -0.50(-10.40%)
Feb 13, 2019 4.810 4.810 4.810 4.810 182 +0.06(+1.26%)
Feb 12, 2019 4.750 4.750 4.750 4.750 590 +0.03(+0.64%)
Feb 11, 2019 4.800 4.800 4.720 4.720 230 +0.27(+6.07%)
Feb 08, 2019 4.720 4.820 4.450 4.450 1,200 -0.20(-4.30%)
Feb 07, 2019 4.650 4.650 4.650 49 +0.00(+0.00%)
Feb 06, 2019 4.650 4.650 4.650 122 +0.00(+0.00%)
Feb 05, 2019 4.790 4.790 4.650 4.650 903 +0.09(+1.92%)
Feb 04, 2019 4.562 4.562 4.562 4.562 1,122 -0.09(-1.89%)
Feb 01, 2019 4.650 4.650 4.650 64 +0.00(+0.00%)
Jan 31, 2019 4.650 4.650 4.650 4.650 1,359 +0.00(+0.00%)
Jan 30, 2019 4.650 4.650 4.650 4.650 319 +0.03(+0.65%)
Jan 29, 2019 4.410 4.620 4.410 4.620 520 -0.03(-0.65%)
Jan 28, 2019 4.457 4.653 4.410 4.650 6,525 -0.15(-3.12%)
Jan 25, 2019 4.800 4.800 4.800 4.800 700 +0.25(+5.49%)
Jan 24, 2019 4.420 4.558 4.420 4.550 2,077 +0.07(+1.57%)
Jan 23, 2019 4.400 4.650 4.400 4.479 8,641 -0.27(-5.69%)
Jan 22, 2019 4.600 4.750 4.600 4.750 2,353 -0.11(-2.26%)
Jan 18, 2019 4.610 4.860 4.550 4.860 1,800 +0.36(+8.00%)
Jan 17, 2019 4.570 4.730 4.500 4.500 2,886 -0.22(-4.66%)
Jan 16, 2019 4.390 4.780 4.360 4.720 2,290 -0.10(-2.14%)
Jan 15, 2019 4.823 4.823 4.823 4.823 1,147 +0.19(+4.19%)
Jan 14, 2019 4.779 4.779 4.280 4.630 2,624 -0.19(-3.95%)
Jan 11, 2019 4.720 4.820 4.700 4.820 2,000 +0.31(+6.87%)
Jan 10, 2019 4.510 4.510 4.510 4.510 253 +0.01(+0.22%)
Jan 09, 2019 4.500 4.500 4.260 4.500 1,294 +0.05(+1.12%)
Jan 08, 2019 4.449 4.450 4.449 4.450 680 +0.09(+2.06%)
Jan 07, 2019 4.380 4.380 4.335 4.360 3,965 +0.26(+6.34%)
Jan 04, 2019 4.120 4.125 3.990 4.100 7,100 +0.25(+6.49%)
Jan 03, 2019 3.900 3.900 3.700 3.850 3,700 +0.15(+4.05%)
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.