Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

1.010 +0.190 (+23.17%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.720 5.750 5.720 5.750 946 +0.02(+0.35%)
Oct 30, 2018 5.730 5.730 5.730 104 +0.00(+0.00%)
Oct 29, 2018 5.730 5.730 5.730 107 +0.00(+0.00%)
Oct 26, 2018 5.730 5.730 5.730 0 +0.27(+4.95%)
Oct 25, 2018 5.720 5.720 5.460 5.460 517 -0.14(-2.50%)
Oct 24, 2018 5.580 5.600 5.580 5.600 503 +0.00(+0.00%)
Oct 23, 2018 5.580 5.600 5.580 5.600 577 +0.20(+3.70%)
Oct 22, 2018 5.660 5.750 5.400 5.400 11,992 -0.19(-3.40%)
Oct 19, 2018 5.530 5.590 5.530 5.590 3,800 -0.16(-2.78%)
Oct 18, 2018 5.750 5.750 5.750 5.750 175 +0.00(+0.00%)
Oct 17, 2018 5.620 5.750 5.530 5.750 5,797 -0.15(-2.54%)
Oct 16, 2018 5.900 5.900 5.890 5.900 2,390 +0.07(+1.20%)
Oct 15, 2018 5.724 5.830 5.724 5.830 281 +0.28(+5.05%)
Oct 12, 2018 5.550 5.550 5.550 86 +0.00(+0.00%)
Oct 11, 2018 5.550 5.550 5.550 131 +0.00(+0.00%)
Oct 10, 2018 5.550 5.550 5.550 5.550 755 +0.04(+0.73%)
Oct 09, 2018 5.550 5.550 5.500 5.510 1,472 +0.00(+0.00%)
Oct 08, 2018 5.650 5.680 5.500 5.510 4,183 -0.17(-2.91%)
Oct 05, 2018 5.675 5.675 5.675 5.675 300 +0.09(+1.70%)
Oct 04, 2018 5.580 5.580 5.580 5.580 787 -0.04(-0.64%)
Oct 03, 2018 5.616 5.616 5.616 5.616 421 +0.07(+1.19%)
Oct 02, 2018 5.650 5.678 5.550 5.550 1,613 -0.10(-1.77%)
Oct 01, 2018 5.650 5.650 5.650 99 +0.00(+0.00%)
Sep 28, 2018 5.700 5.700 5.650 5.650 7,700 +0.04(+0.66%)
Sep 27, 2018 5.800 5.850 5.600 5.613 9,661 +0.01(+0.24%)
Sep 26, 2018 5.850 5.950 5.600 5.600 13,514 -0.25(-4.27%)
Sep 25, 2018 5.800 6.000 5.695 5.850 8,151 -0.15(-2.50%)
Sep 24, 2018 6.000 6.000 6.000 52 +0.00(+0.00%)
Sep 21, 2018 5.750 6.050 5.750 6.000 6,600 +0.35(+6.19%)
Sep 20, 2018 5.840 5.850 5.500 5.650 40,772 -0.10(-1.74%)
Sep 19, 2018 5.650 5.750 5.600 5.750 3,879 -0.10(-1.71%)
Sep 18, 2018 5.800 5.850 5.600 5.850 2,366 +0.15(+2.63%)
Sep 17, 2018 5.700 5.700 5.700 5.700 1,794 -0.35(-5.79%)
Sep 14, 2018 5.700 6.050 5.500 6.050 87,600 +0.35(+6.14%)
Sep 13, 2018 6.200 6.200 5.700 5.700 11,624 -0.20(-3.39%)
Sep 12, 2018 5.850 5.900 5.850 5.900 2,861 +0.10(+1.72%)
Sep 11, 2018 6.050 6.300 5.800 5.800 13,242 -0.20(-3.33%)
Sep 10, 2018 5.950 6.000 5.850 6.000 4,288 +0.20(+3.45%)
Sep 07, 2018 6.050 6.050 5.800 5.800 1,200 -0.25(-4.21%)
Sep 06, 2018 6.150 6.150 6.055 6.055 9,511 +0.01(+0.25%)
Sep 05, 2018 6.040 6.040 6.040 14 +0.00(+0.00%)
Sep 04, 2018 6.040 6.040 6.040 6.040 1,115 -0.11(-1.79%)
Aug 31, 2018 6.150 6.150 6.150 0 +0.15(+2.50%)
Aug 30, 2018 6.400 6.400 5.700 6.000 2,714 -0.05(-0.83%)
Aug 29, 2018 6.200 6.450 5.950 6.050 10,146 -0.30(-4.72%)
Aug 28, 2018 6.500 6.598 6.200 6.350 4,953 +0.35(+5.83%)
Aug 27, 2018 5.800 6.300 5.800 6.000 4,090 -0.50(-7.69%)
Aug 24, 2018 6.300 7.000 6.250 6.500 4,300 +0.08(+1.17%)
Aug 23, 2018 6.600 6.650 6.400 6.425 10,976 -0.17(-2.65%)
Aug 22, 2018 6.500 6.600 6.500 6.600 271 +0.15(+2.33%)
Aug 21, 2018 6.450 6.450 6.400 6.450 1,370 -0.30(-4.44%)
Aug 20, 2018 6.750 6.750 6.750 6.750 1,233 +0.01(+0.15%)
Aug 17, 2018 6.740 6.740 6.740 6.740 300 +0.29(+4.50%)
Aug 16, 2018 6.450 6.450 6.450 45 +0.00(+0.00%)
Aug 15, 2018 6.500 6.500 6.450 6.450 1,326 -0.05(-0.77%)
Aug 14, 2018 6.500 6.500 6.500 2 +0.00(+0.00%)
Aug 13, 2018 6.500 6.600 6.500 6.500 4,105 +0.05(+0.78%)
Aug 08, 2018 6.450 6.450 6.450 0 +0.05(+0.78%)
Aug 07, 2018 6.400 6.400 6.400 6.400 425 +0.05(+0.79%)
Aug 06, 2018 6.350 6.350 6.350 13 +0.00(+0.00%)
Aug 03, 2018 6.350 6.350 6.350 147 +0.00(+0.00%)
Aug 02, 2018 6.150 6.550 5.800 6.350 2,534 +0.10(+1.60%)
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.