FinancialContent is the trusted provider of stock market information to the media industry.
Conifer Holdings (NQ: CNFR)
3.990 USD  +0.020 (+0.50%)
Official Closing Price  /  Updated: 4:53 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.