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

Conifer Holdings (NQ: CNFR )

1.000 +0.034 (+3.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.290 1.390 1.290 1.290 254 +0.03(+2.38%)
Jan 30, 2024 1.260 1.260 1.260 1.260 497 -0.04(-2.80%)
Jan 23, 2024 1.296 86 -0.00(-0.28%)
Jan 22, 2024 1.410 1.410 1.300 1.300 4,815 -0.01(-0.82%)
Jan 19, 2024 1.350 1.360 1.310 1.311 19,173 -0.14(-9.60%)
Jan 18, 2024 1.400 1.450 1.400 1.450 485 +0.06(+4.32%)
Jan 17, 2024 1.390 1.460 1.350 1.390 6,197 -0.08(-5.31%)
Jan 16, 2024 1.490 1.480 1.468 1.468 4,441 +0.17(+13.36%)
Jan 12, 2024 1.450 1.470 1.295 1.295 2,130 +0.00(+0.39%)
Jan 11, 2024 1.390 1.392 1.290 1.290 11,922 +0.04(+3.20%)
Jan 10, 2024 1.250 1.250 1.250 1.250 411 -0.19(-13.19%)
Jan 09, 2024 1.440 1.450 1.440 1.440 847 +0.06(+4.35%)
Jan 08, 2024 1.254 1.380 1.254 1.380 896 +0.02(+1.47%)
Jan 05, 2024 1.440 1.467 1.360 1.360 1,108 +0.08(+6.25%)
Jan 04, 2024 1.280 1.280 1.280 1.280 405 -0.10(-7.25%)
Jan 03, 2024 1.380 1.450 1.210 1.380 21,654 +0.00(+0.00%)
Jan 02, 2024 1.220 1.380 1.220 1.380 21,441 +0.28(+25.47%)
Dec 29, 2023 1.100 1.100 1.100 1.100 5,533 +0.02(+1.85%)
Dec 28, 2023 1.070 1.080 1.070 1.080 640 -0.01(-0.93%)
Dec 27, 2023 1.030 1.135 1.030 1.090 9,386 +0.04(+3.81%)
Dec 26, 2023 1.160 1.160 1.050 1.050 5,320 -0.05(-4.55%)
Dec 22, 2023 1.090 1.210 1.090 1.100 7,775 +0.00(+0.00%)
Dec 21, 2023 1.120 1.120 1.060 1.100 16,493 -0.07(-5.98%)
Dec 20, 2023 1.170 1.170 1.070 1.170 3,952 +0.00(+0.00%)
Dec 19, 2023 1.080 1.170 1.080 1.170 4,658 +0.05(+4.46%)
Dec 18, 2023 1.120 1.163 1.120 1.120 919 -0.02(-1.75%)
Dec 15, 2023 1.220 1.231 1.140 1.140 6,054 -0.08(-6.56%)
Dec 14, 2023 1.230 1.230 1.220 1.220 897 +0.00(+0.00%)
Dec 13, 2023 1.300 1.300 1.220 1.220 43,578 -0.08(-6.15%)
Dec 12, 2023 1.340 1.340 1.300 1.300 2,524 +0.00(+0.00%)
Dec 11, 2023 1.335 1.335 1.300 1.300 2,223 -0.08(-5.80%)
Dec 08, 2023 1.340 1.380 1.340 1.380 2,025 +0.04(+2.99%)
Dec 07, 2023 1.310 1.370 1.310 1.340 393 +0.04(+3.08%)
Dec 06, 2023 1.300 1.300 1.300 1.300 2,869 -0.03(-2.26%)
Dec 05, 2023 1.380 1.400 1.330 1.330 1,495 -0.05(-3.62%)
Dec 04, 2023 1.320 1.400 1.311 1.380 11,886 +0.08(+6.15%)
Dec 01, 2023 1.020 1.310 1.015 1.300 27,386 +0.30(+30.00%)
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%)
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.