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

Conifer Holdings (NQ: CNFR )

0.8797 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 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 (%)
Nov 30, 2023 1.010 1.015 1.000 1.000 1,246 -0.02(-1.96%)
Nov 29, 2023 1.010 1.020 1.010 1.020 297 +0.02(+1.49%)
Nov 28, 2023 1.005 1.005 1.005 1.005 4,875 -0.01(-0.50%)
Nov 27, 2023 1.140 1.140 1.010 1.010 1,213 -0.07(-6.48%)
Nov 24, 2023 1.110 1.110 1.080 1.080 595 +0.07(+6.93%)
Nov 22, 2023 0.9241 1.090 0.9241 1.010 1,960 +0.02(+2.02%)
Nov 21, 2023 1.000 1.000 0.9900 0.9900 545 +0.06(+6.45%)
Nov 20, 2023 0.8753 0.9300 0.8753 0.9300 2,380 +0.12(+14.81%)
Nov 17, 2023 0.8900 0.8900 0.8000 0.8100 5,010 +0.13(+18.27%)
Nov 16, 2023 0.6849 0.6849 0.6849 0.6849 273 -0.08(-10.00%)
Nov 15, 2023 0.8350 0.8350 0.7610 0.7610 283 -0.03(-3.55%)
Nov 14, 2023 0.7510 0.8166 0.6500 0.7890 40,545 +0.04(+5.20%)
Nov 13, 2023 0.7370 0.7500 0.7280 0.7500 6,927 +0.00(+0.00%)
Nov 10, 2023 0.7500 0.8172 0.7300 0.7500 11,810 -0.05(-6.37%)
Nov 09, 2023 1.097 1.097 0.8000 0.8010 19,905 -0.21(-20.69%)
Nov 08, 2023 1.090 1.100 1.010 1.010 1,584 -0.10(-9.01%)
Nov 07, 2023 1.060 1.110 1.032 1.110 5,808 +0.09(+8.82%)
Nov 06, 2023 0.9307 1.069 0.9143 1.020 22,290 -0.09(-8.11%)
Nov 03, 2023 1.110 1.160 1.100 1.110 3,677 -0.09(-7.50%)
Nov 02, 2023 1.200 1.200 1.200 1.200 788 -0.01(-0.51%)
Nov 01, 2023 1.300 1.330 1.206 1.206 3,884 +0.06(+4.89%)
Oct 30, 2023 1.150 200 -0.01(-0.86%)
Oct 25, 2023 1.160 434 -0.08(-6.76%)
Oct 24, 2023 1.293 1.293 1.244 1.244 464 +0.07(+6.33%)
Oct 23, 2023 1.290 1.340 1.170 1.170 1,780 -0.12(-9.30%)
Oct 20, 2023 1.180 1.290 1.180 1.290 1,382 -0.06(-4.44%)
Oct 19, 2023 1.350 1.350 1.250 1.350 2,758 -0.00(-0.01%)
Oct 18, 2023 1.340 1.350 1.340 1.350 1,534 +0.16(+13.45%)
Oct 17, 2023 1.290 1.350 1.190 1.190 17,048 +0.02(+1.71%)
Oct 16, 2023 1.190 1.290 1.170 1.170 1,570 -0.06(-4.88%)
Oct 13, 2023 1.230 1.230 1.230 1.230 183 +0.07(+6.03%)
Oct 12, 2023 1.228 1.228 1.160 1.160 1,442 -0.01(-0.85%)
Oct 11, 2023 1.280 1.282 1.160 1.170 1,013 -0.09(-7.14%)
Oct 10, 2023 1.260 1.260 1.260 1.260 582 +0.10(+8.49%)
Oct 09, 2023 1.150 1.161 1.150 1.161 5,817 -0.11(-8.55%)
Oct 04, 2023 1.270 277 +0.04(+3.25%)
Oct 03, 2023 1.230 1.230 1.230 1.230 3,567 +0.07(+6.49%)
Oct 02, 2023 1.220 1.250 1.155 1.155 5,257 +0.00(+0.41%)
Sep 29, 2023 1.170 1.170 1.150 1.150 5,902 -0.02(-1.68%)
Sep 28, 2023 1.170 1.170 1.170 1.170 387 +0.02(+1.74%)
Sep 27, 2023 1.150 1.190 1.150 1.150 6,676 -0.08(-6.50%)
Sep 26, 2023 1.230 1.230 1.230 1.230 426 +0.05(+4.24%)
Sep 25, 2023 1.200 1.200 1.180 1.180 1,152 -0.12(-9.23%)
Sep 22, 2023 1.300 1.350 1.300 1.300 9,833 +0.08(+6.56%)
Sep 21, 2023 1.222 1.222 1.220 1.220 4,841 -0.12(-8.96%)
Sep 20, 2023 1.348 1.350 1.275 1.340 1,504 -0.01(-0.74%)
Sep 18, 2023 1.350 295 -0.11(-7.53%)
Sep 15, 2023 1.340 1.500 1.250 1.460 19,758 +0.32(+28.07%)
Sep 14, 2023 1.150 1.160 1.140 1.140 1,539 +0.01(+0.88%)
Sep 13, 2023 1.210 1.348 1.130 1.130 11,014 -0.08(-6.61%)
Sep 12, 2023 1.220 1.360 1.160 1.210 9,523 +0.00(+0.00%)
Sep 11, 2023 1.270 1.422 1.210 1.210 10,765 -0.14(-10.37%)
Sep 08, 2023 1.400 1.500 1.310 1.350 6,173 -0.03(-2.17%)
Sep 07, 2023 1.310 1.380 1.300 1.380 1,638 +0.07(+5.34%)
Sep 06, 2023 1.370 1.464 1.310 1.310 7,062 -0.05(-3.68%)
Sep 05, 2023 1.380 1.471 1.360 1.360 2,325 -0.20(-12.81%)
Sep 01, 2023 1.560 1.560 1.560 1.560 461 +0.01(+0.49%)
Aug 31, 2023 1.460 1.552 1.362 1.552 1,737 +0.09(+6.32%)
Aug 30, 2023 1.360 1.460 1.360 1.460 712 -0.01(-0.68%)
Aug 29, 2023 1.490 1.590 1.460 1.470 9,774 +0.02(+1.38%)
Aug 25, 2023 1.450 186 -0.02(-1.36%)
Aug 24, 2023 1.410 1.499 1.310 1.470 3,697 +0.13(+9.70%)
Aug 23, 2023 1.330 1.350 1.330 1.340 1,836 -0.02(-1.83%)
Aug 22, 2023 1.365 1.365 1.365 1.365 487 -0.04(-2.85%)
Aug 21, 2023 1.405 1.405 1.405 1.405 235 +0.01(+0.36%)
Aug 18, 2023 1.490 1.490 1.400 1.400 2,223 -0.05(-3.45%)
Aug 17, 2023 1.450 1.450 1.450 1.450 160 +0.00(+0.00%)
Aug 16, 2023 1.440 1.450 1.440 1.450 7,177 +0.05(+3.57%)
Aug 15, 2023 1.400 1.400 1.400 1.400 151 -0.02(-1.42%)
Aug 14, 2023 1.200 1.430 1.200 1.420 1,784 +0.00(+0.01%)
Aug 11, 2023 1.300 1.420 1.260 1.420 2,351 +0.05(+3.65%)
Aug 10, 2023 1.210 1.370 1.210 1.370 2,162 +0.16(+13.15%)
Aug 09, 2023 1.280 1.280 1.211 1.211 1,984 -0.01(-0.75%)
Aug 07, 2023 1.220 531 +0.10(+8.93%)
Aug 04, 2023 1.173 1.205 1.110 1.120 7,040 -0.09(-7.44%)
Aug 03, 2023 1.270 1.280 1.210 1.210 3,775 -0.07(-5.43%)
Aug 02, 2023 1.350 1.350 1.110 1.280 19,276 -0.12(-8.61%)
Aug 01, 2023 1.400 1.401 1.320 1.400 6,094 -0.03(-2.10%)
Jul 31, 2023 1.450 1.450 1.190 1.430 20,355 -0.09(-5.92%)
Jul 26, 2023 1.520 1,534 -0.02(-1.29%)
Jul 24, 2023 1.540 95 -0.11(-6.68%)
Jul 20, 2023 1.650 2 +0.03(+1.85%)
Jul 19, 2023 1.630 1.650 1.620 1.620 1,617 +0.07(+4.52%)
Jul 18, 2023 1.550 1.550 1.550 1.550 237 +0.02(+1.31%)
Jul 17, 2023 1.550 1.550 1.530 1.530 428 -0.09(-5.56%)
Jul 13, 2023 1.620 24 +0.09(+5.88%)
Jul 12, 2023 1.560 1.570 1.530 1.530 3,454 -0.02(-1.40%)
Jul 11, 2023 1.550 1.552 1.552 1.552 1,245 +0.00(+0.11%)
Jul 10, 2023 1.625 1.647 1.550 1.550 6,247 -0.09(-5.64%)
Jul 07, 2023 1.643 1.643 1.643 1.643 341 -0.03(-1.89%)
Jul 06, 2023 1.620 1.674 1.620 1.674 271 -0.02(-0.93%)
Jul 05, 2023 1.660 1.690 1.660 1.690 2,102 -0.01(-0.59%)
Jun 30, 2023 1.700 12 +0.08(+4.94%)
Jun 28, 2023 1.620 181 +0.00(+0.00%)
Jun 23, 2023 1.620 87 -0.12(-6.90%)
Jun 21, 2023 1.740 119 +0.00(+0.00%)
Jun 20, 2023 1.740 1.740 1.740 1.740 752 +0.03(+1.75%)
Jun 16, 2023 1.680 1.800 1.650 1.710 9,904 +0.06(+3.64%)
Jun 15, 2023 1.605 1.677 1.590 1.650 1,792 -0.01(-0.60%)
Jun 14, 2023 1.600 1.660 1.600 1.660 1,681 +0.06(+3.75%)
Jun 13, 2023 1.600 1.610 1.600 1.600 1,787 -0.00(-0.06%)
Jun 09, 2023 1.601 89 +0.01(+0.69%)
Jun 08, 2023 1.580 1.590 1.580 1.590 269 -0.01(-0.63%)
Jun 07, 2023 1.580 1.600 1.580 1.600 658 +0.00(+0.00%)
Jun 06, 2023 1.560 1.625 1.560 1.600 3,573 -0.03(-2.14%)
Jun 05, 2023 1.550 1.670 1.550 1.635 11,209 +0.03(+2.19%)
Jun 02, 2023 1.600 1.600 1.500 1.600 15,197 +0.00(+0.00%)
Jun 01, 2023 1.600 1.600 1.600 1.600 711 -0.04(-2.64%)
May 31, 2023 1.643 1.643 1.643 1.643 1,293 +0.04(+2.71%)
May 30, 2023 1.645 1.645 1.600 1.600 3,015 -0.03(-1.84%)
May 26, 2023 1.673 1.675 1.630 1.630 9,060 -0.04(-2.40%)
May 25, 2023 1.700 1.700 1.670 1.670 2,965 +0.00(+0.00%)
May 24, 2023 1.670 1.670 1.670 1.670 1,176 +0.02(+1.26%)
May 23, 2023 1.620 1.670 1.620 1.649 5,933 +0.04(+2.43%)
May 22, 2023 1.610 1.610 1.610 1.610 276 +0.00(+0.00%)
May 18, 2023 1.610 37 -0.08(-4.73%)
May 17, 2023 1.690 1.700 1.690 1.690 638 +0.00(+0.24%)
May 16, 2023 1.610 1.686 1.610 1.686 680 +0.08(+4.71%)
May 15, 2023 1.650 1.650 1.610 1.610 592 +0.03(+1.90%)
May 12, 2023 1.675 1.675 1.570 1.580 22,724 -0.07(-4.24%)
May 11, 2023 1.670 1.750 1.650 1.650 47,999 +0.09(+5.77%)
May 10, 2023 1.570 1.670 1.550 1.560 1,117 +0.01(+0.65%)
May 08, 2023 1.550 12 -0.13(-7.74%)
May 05, 2023 1.680 1.680 1.680 1.680 226 +0.12(+7.69%)
May 04, 2023 1.550 1.560 1.550 1.560 607 +0.02(+1.30%)
May 03, 2023 1.540 1.605 1.540 1.540 1,246 -0.14(-8.33%)
May 02, 2023 1.650 1.680 1.550 1.680 2,668 +0.12(+7.69%)
May 01, 2023 1.595 1.595 1.560 1.560 958 -0.11(-6.59%)
Apr 28, 2023 1.596 1.670 1.562 1.670 939 -0.01(-0.60%)
Apr 27, 2023 1.680 1.680 1.680 1.680 202 +0.03(+1.82%)
Apr 20, 2023 1.650 8 -0.05(-2.94%)
Apr 19, 2023 1.730 1.730 1.667 1.700 2,944 +0.10(+6.24%)
Apr 18, 2023 1.600 1.600 1.600 1.600 315 +0.02(+1.27%)
Apr 17, 2023 1.560 1.580 1.500 1.580 14,702 +0.00(+0.00%)
Apr 14, 2023 1.645 1.645 1.560 1.580 655 -0.13(-7.83%)
Apr 13, 2023 1.720 1.720 1.661 1.714 2,022 -0.02(-0.91%)
Apr 12, 2023 1.730 1.730 1.730 1.730 243 +0.13(+8.12%)
Apr 11, 2023 1.690 1.690 1.596 1.600 756 -0.00(-0.04%)
Apr 10, 2023 1.601 1.601 1.601 1.601 1,777 +0.05(+3.26%)
Apr 06, 2023 1.640 1.740 1.540 1.550 3,863 -0.13(-7.74%)
Apr 05, 2023 1.570 1.680 1.540 1.680 4,063 +0.14(+9.09%)
Apr 04, 2023 1.550 1.550 1.506 1.540 3,004 -0.02(-1.28%)
Apr 03, 2023 1.560 1.560 1.560 1.560 250 +0.05(+3.31%)
Mar 31, 2023 1.550 1.580 1.500 1.510 12,073 -0.07(-4.43%)
Mar 30, 2023 1.560 1.640 1.550 1.580 1,950 -0.05(-3.07%)
Mar 29, 2023 1.560 1.630 1.560 1.630 586 +0.01(+0.62%)
Mar 28, 2023 1.680 1.680 1.580 1.620 9,625 -0.02(-1.22%)
Mar 27, 2023 1.640 1.640 1.640 1.640 1,026 +0.05(+3.14%)
Mar 24, 2023 1.590 1.590 1.590 1.590 202 +0.04(+2.58%)
Mar 23, 2023 1.550 1.550 1.550 1.550 342 +0.04(+2.65%)
Mar 22, 2023 1.510 1.510 1.510 1.510 150 -0.09(-5.63%)
Mar 21, 2023 1.560 1.600 1.600 1.600 1,326 +0.03(+1.91%)
Mar 20, 2023 1.570 1.570 1.570 1.570 309 -0.10(-5.99%)
Mar 17, 2023 1.610 1.670 1.580 1.670 1,351 -0.04(-2.34%)
Mar 16, 2023 1.450 1.710 1.450 1.710 4,401 +0.20(+13.25%)
Mar 15, 2023 1.510 1.510 1.510 1.510 611 -0.01(-0.66%)
Mar 14, 2023 1.520 1.730 1.520 1.520 3,717 +0.01(+0.66%)
Mar 13, 2023 1.510 1.550 1.500 1.510 1,989 +0.01(+0.49%)
Mar 10, 2023 1.620 1.620 1.400 1.503 54,898 -0.13(-7.81%)
Mar 09, 2023 1.630 1.750 1.630 1.630 2,827 -0.10(-5.51%)
Mar 08, 2023 1.775 1.775 1.660 1.725 5,015 +0.02(+1.25%)
Mar 06, 2023 1.704 139 +0.00(+0.22%)
Mar 03, 2023 1.700 1.700 1.700 1.700 324 -0.04(-2.30%)
Mar 01, 2023 1.740 141 +0.06(+3.58%)
Feb 28, 2023 1.660 1.680 1.630 1.680 3,553 +0.05(+3.06%)
Feb 24, 2023 1.630 77 -0.14(-7.90%)
Feb 23, 2023 1.705 1.790 1.670 1.770 971 +0.09(+5.35%)
Feb 22, 2023 1.670 1.778 1.670 1.680 2,356 -0.03(-1.75%)
Feb 21, 2023 1.710 1.710 1.710 1.710 1,133 +0.00(+0.00%)
Feb 17, 2023 1.710 1.710 1.710 1.710 1,245 -0.01(-0.58%)
Feb 16, 2023 1.800 1.800 1.720 1.720 703 +0.00(+0.00%)
Feb 15, 2023 1.760 1.800 1.710 1.720 4,278 -0.04(-2.27%)
Feb 14, 2023 1.760 1.760 1.760 1.760 311 -0.08(-4.35%)
Feb 10, 2023 1.840 78 +0.13(+7.58%)
Feb 08, 2023 1.710 72 -0.01(-0.56%)
Feb 06, 2023 1.720 60 -0.01(-0.58%)
Feb 03, 2023 1.950 1.950 1.710 1.730 2,013 -0.19(-9.90%)
Feb 02, 2023 1.800 1.920 1.800 1.920 26,721 +0.18(+10.66%)
Jan 31, 2023 1.735 183 +0.01(+0.29%)
Jan 30, 2023 1.650 1.730 1.650 1.730 3,191 +0.03(+1.76%)
Jan 27, 2023 1.730 1.730 1.700 1.700 428 +0.07(+4.29%)
Jan 26, 2023 1.740 1.750 1.630 1.630 2,076 -0.12(-6.86%)
Jan 25, 2023 1.800 1.810 1.640 1.750 10,411 -0.10(-5.41%)
Jan 24, 2023 1.680 2.080 1.680 1.850 90,340 +0.19(+11.45%)
Jan 23, 2023 1.660 1.660 1.600 1.660 2,857 -0.01(-0.60%)
Jan 20, 2023 1.640 1.680 1.640 1.670 9,830 +0.14(+9.15%)
Jan 19, 2023 1.564 1.564 1.530 1.530 2,050 -0.04(-2.61%)
Jan 18, 2023 1.560 1.571 1.560 1.571 514 -0.07(-4.40%)
Jan 17, 2023 1.643 1.643 1.643 1.643 337 +0.06(+4.01%)
Jan 13, 2023 1.650 1.650 1.571 1.580 2,595 -0.04(-2.47%)
Jan 12, 2023 1.520 1.650 1.520 1.620 4,344 +0.11(+7.28%)
Jan 11, 2023 1.530 1.531 1.510 1.510 3,242 -0.04(-2.59%)
Jan 10, 2023 1.540 1.550 1.540 1.550 387 +0.03(+1.97%)
Jan 09, 2023 1.560 1.600 1.520 1.520 4,185 -0.08(-4.92%)
Jan 06, 2023 1.520 1.600 1.520 1.599 7,268 -0.00(-0.08%)
Jan 04, 2023 1.600 52 +0.13(+8.77%)
Jan 03, 2023 1.471 1.471 1.471 1.471 380 -0.10(-6.31%)
Dec 30, 2022 1.500 1.570 1.450 1.570 12,950 +0.05(+3.29%)
Dec 29, 2022 1.430 1.520 1.430 1.520 3,119 +0.00(+0.00%)
Dec 28, 2022 1.480 1.520 1.432 1.520 25,264 -0.02(-1.29%)
Dec 22, 2022 1.540 123 +0.04(+2.66%)
Dec 21, 2022 1.460 1.540 1.460 1.500 2,098 +0.05(+3.45%)
Dec 19, 2022 1.450 333 -0.09(-5.84%)
Dec 16, 2022 1.540 1.540 1.540 1.540 665 -0.01(-0.65%)
Dec 15, 2022 1.430 1.550 1.400 1.550 15,460 +0.05(+3.33%)
Dec 14, 2022 1.500 1.510 1.500 1.500 3,652 -0.01(-0.66%)
Dec 13, 2022 1.455 1.520 1.455 1.510 2,569 +0.09(+6.34%)
Dec 12, 2022 1.667 1.667 1.420 1.420 34,502 -0.18(-11.25%)
Dec 09, 2022 1.660 1.740 1.543 1.600 20,631 +0.09(+5.95%)
Dec 08, 2022 1.630 1.630 1.510 1.510 9,192 -0.16(-9.56%)
Dec 07, 2022 1.640 1.670 1.640 1.670 594 +0.02(+1.20%)
Dec 06, 2022 1.580 1.680 1.580 1.650 833 +0.11(+7.14%)
Dec 05, 2022 1.546 1.575 1.530 1.540 3,463 -0.07(-4.35%)
Dec 02, 2022 1.610 1.610 1.610 1.610 226 +0.06(+3.87%)
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.