Conifer Holdings (NQ: CNFR )

1.130 +0.017 (+1.52%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.500 2.500 2.380 2.380 700 +0.07(+3.03%)
Jul 30, 2020 2.310 2.310 2.310 2.310 188 -0.14(-5.71%)
Jul 29, 2020 2.450 2.450 2.450 41 +0.00(+0.00%)
Jul 28, 2020 2.350 2.500 2.200 2.450 6,122 +0.10(+4.26%)
Jul 27, 2020 2.350 2.350 2.350 63 +0.00(+0.00%)
Jul 24, 2020 2.350 2.350 2.350 1 +0.00(+0.00%)
Jul 23, 2020 2.350 2.350 2.350 2.350 388 -0.00(-0.00%)
Jul 22, 2020 2.350 2.350 2.350 36 +0.00(+0.00%)
Jul 21, 2020 2.500 2.500 2.350 2.350 2,700 -0.08(-3.47%)
Jul 20, 2020 2.435 2.435 2.435 348 +0.00(+0.00%)
Jul 17, 2020 2.435 2.435 2.435 2.435 400 -0.02(-0.83%)
Jul 16, 2020 2.350 2.455 2.350 2.455 1,601 +0.10(+4.47%)
Jul 15, 2020 2.350 2.455 2.350 2.350 2,171 +0.00(+0.00%)
Jul 14, 2020 2.350 2.455 2.350 2.350 1,309 +0.14(+6.33%)
Jul 13, 2020 2.630 2.630 2.210 2.210 4,851 -0.42(-15.97%)
Jul 10, 2020 2.460 2.630 2.350 2.630 35,400 +0.17(+6.91%)
Jul 09, 2020 2.460 2.460 2.460 31 +0.00(+0.00%)
Jul 08, 2020 2.460 2.460 2.460 12 +0.00(+0.00%)
Jul 07, 2020 2.460 2.460 2.460 2.460 329 +0.04(+1.65%)
Jul 06, 2020 2.500 2.500 2.420 2.420 567 -0.17(-6.69%)
Jul 02, 2020 2.594 2.594 2.594 109 +0.00(+0.00%)
Jul 01, 2020 2.470 2.637 2.470 2.594 575 -0.14(-5.00%)
Jun 30, 2020 2.840 2.840 2.430 2.730 1,541 +0.23(+9.20%)
Jun 29, 2020 2.510 2.580 2.500 2.500 12,547 -0.09(-3.47%)
Jun 26, 2020 2.750 2.886 2.580 2.590 1,600 -0.39(-13.09%)
Jun 25, 2020 2.980 2.980 2.980 2.980 254 +0.08(+2.76%)
Jun 24, 2020 2.900 3.000 2.870 2.900 2,766 +0.11(+3.94%)
Jun 23, 2020 2.770 2.914 2.660 2.790 2,536 -0.01(-0.36%)
Jun 22, 2020 3.100 3.100 2.800 2.800 3,419 -0.37(-11.67%)
Jun 19, 2020 3.170 3.170 3.170 3.170 600 +0.41(+14.86%)
Jun 18, 2020 2.760 2.760 2.760 2.760 484 -0.13(-4.50%)
Jun 17, 2020 2.890 2.890 2.890 2.890 370 +0.04(+1.40%)
Jun 16, 2020 2.850 2.860 2.850 2.850 1,968 +0.15(+5.56%)
Jun 15, 2020 2.820 2.820 2.700 2.700 709 +0.20(+8.00%)
Jun 12, 2020 2.800 2.800 2.500 2.500 700 -0.05(-2.05%)
Jun 11, 2020 2.330 2.800 2.330 2.553 5,183 -0.22(-7.85%)
Jun 10, 2020 2.750 2.770 2.750 2.770 1,649 +0.21(+8.20%)
Jun 09, 2020 2.600 2.600 2.560 2.560 709 +0.06(+2.40%)
Jun 08, 2020 2.580 2.990 2.500 2.500 6,775 -0.14(-5.31%)
Jun 05, 2020 2.640 2.640 2.640 20 +0.00(+0.00%)
Jun 04, 2020 2.640 2.640 2.640 17 +0.00(+0.00%)
Jun 03, 2020 2.640 2.640 2.640 2.640 921 +0.12(+4.77%)
Jun 02, 2020 2.520 2.520 2.520 7 +0.00(+0.00%)
Jun 01, 2020 2.520 2.520 2.520 100 +0.00(+0.00%)
May 29, 2020 2.520 2.520 2.520 2.520 200 -0.08(-3.08%)
May 28, 2020 2.750 2.980 2.600 2.600 640 -0.01(-0.38%)
May 27, 2020 2.620 2.620 2.600 2.610 1,661 -0.12(-4.40%)
May 26, 2020 2.830 2.830 2.600 2.730 1,422 +0.01(+0.37%)
May 22, 2020 2.675 2.720 2.675 2.720 2,400 -0.01(-0.37%)
May 21, 2020 2.700 3.270 2.650 2.730 15,944 -0.27(-9.00%)
May 20, 2020 2.900 3.000 2.675 3.000 37,129 +0.33(+12.15%)
May 19, 2020 2.675 2.675 2.675 2.675 706 +0.02(+0.94%)
May 18, 2020 2.800 2.800 2.593 2.650 499 -0.09(-3.28%)
May 15, 2020 2.400 2.740 2.180 2.740 7,400 -0.26(-8.67%)
May 14, 2020 3.000 3.000 3.000 16 +0.00(+0.00%)
May 13, 2020 3.290 3.290 3.000 3.000 2,795 -0.25(-7.69%)
May 12, 2020 3.250 3.250 3.250 14 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.250 3.250 796 -0.18(-5.16%)
May 08, 2020 3.420 3.427 3.420 3.427 600 +0.07(+1.99%)
May 07, 2020 3.360 3.360 3.360 42 +0.00(+0.00%)
May 06, 2020 3.360 3.360 3.360 3.360 200 +0.04(+1.20%)
May 05, 2020 3.020 3.320 3.020 3.320 256 -0.04(-1.19%)
May 04, 2020 3.360 3.360 3.360 2 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.