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 (%)
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%)
Jan 02, 2019 3.470 3.850 3.470 3.700 2,978 +0.20(+5.71%)
Dec 31, 2018 3.060 3.500 3.060 3.500 72,900 +0.44(+14.38%)
Dec 28, 2018 3.380 3.500 3.060 3.060 49,000 -0.32(-9.47%)
Dec 27, 2018 3.850 4.080 3.380 3.380 22,389 -0.47(-12.21%)
Dec 26, 2018 4.080 4.110 3.850 3.850 10,056 -0.31(-7.45%)
Dec 24, 2018 4.060 4.210 4.060 4.160 3,000 +0.16(+4.00%)
Dec 21, 2018 4.000 5.100 3.820 4.000 32,800 +0.05(+1.27%)
Dec 20, 2018 4.200 4.200 3.950 3.950 13,086 -0.34(-7.93%)
Dec 19, 2018 4.500 4.500 4.120 4.290 26,629 -0.12(-2.72%)
Dec 18, 2018 4.880 4.880 4.410 4.410 9,690 -0.67(-13.19%)
Dec 17, 2018 5.100 5.100 5.080 5.080 525 +0.04(+0.79%)
Dec 14, 2018 4.770 5.040 4.770 5.040 2,200 -0.04(-0.79%)
Dec 13, 2018 4.970 5.100 4.910 5.080 5,447 +0.23(+4.65%)
Dec 12, 2018 4.920 4.920 4.854 4.854 1,795 +0.08(+1.77%)
Dec 11, 2018 4.490 4.780 4.490 4.770 1,170 +0.65(+15.78%)
Dec 10, 2018 4.500 4.740 4.120 4.120 151,416 -0.65(-13.63%)
Dec 07, 2018 4.290 4.770 4.290 4.770 800 +0.42(+9.66%)
Dec 06, 2018 4.420 4.508 4.350 4.350 14,919 -0.07(-1.47%)
Dec 04, 2018 4.975 4.998 4.320 4.415 8,900 -0.41(-8.40%)
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.