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 (%)
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%)
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.