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 (%)
Mar 31, 2022 2.410 2.440 2.380 2.380 4,135 -0.12(-4.80%)
Mar 30, 2022 2.490 2.500 2.490 2.500 3,252 +0.11(+4.60%)
Mar 29, 2022 2.400 2.410 2.390 2.390 1,453 -0.05(-2.05%)
Mar 28, 2022 2.440 2.470 2.380 2.440 13,465 +0.12(+5.17%)
Mar 25, 2022 2.324 2.324 2.320 2.320 1,766 -0.05(-2.11%)
Mar 23, 2022 2.370 59 -0.08(-3.27%)
Mar 22, 2022 2.380 2.510 2.320 2.450 2,073 +0.07(+2.94%)
Mar 21, 2022 2.370 2.380 2.370 2.380 931 -0.11(-4.42%)
Mar 18, 2022 2.490 2.490 2.490 2.490 2,281 +0.13(+5.51%)
Mar 17, 2022 2.360 2.360 2.360 2.360 509 -0.06(-2.48%)
Mar 16, 2022 2.440 2.445 2.420 2.420 3,440 -0.02(-0.82%)
Mar 15, 2022 2.540 2.540 2.414 2.440 1,915 +0.03(+1.24%)
Mar 14, 2022 2.485 2.485 2.410 2.410 5,462 -0.03(-1.23%)
Mar 11, 2022 2.490 2.550 2.410 2.440 33,405 -0.01(-0.41%)
Mar 10, 2022 2.470 2.470 2.450 2.450 1,862 -0.04(-1.61%)
Mar 09, 2022 2.383 2.490 2.373 2.490 19,600 +0.09(+3.75%)
Mar 08, 2022 2.244 2.410 2.230 2.400 3,190 +0.16(+7.14%)
Mar 07, 2022 2.340 2.340 2.220 2.240 11,402 -0.17(-7.05%)
Mar 04, 2022 2.240 2.440 2.190 2.410 53,447 +0.21(+9.40%)
Mar 03, 2022 2.170 2.230 2.160 2.203 2,952 +0.03(+1.52%)
Mar 02, 2022 2.200 2.250 2.170 2.170 17,275 +0.00(+0.00%)
Mar 01, 2022 2.110 2.190 2.110 2.170 4,435 +0.00(+0.00%)
Feb 28, 2022 2.170 2.180 2.170 2.170 8,024 +0.00(+0.00%)
Feb 25, 2022 2.170 2.254 2.170 2.170 1,819 +0.00(+0.00%)
Feb 24, 2022 2.110 2.250 2.110 2.170 7,065 -0.16(-6.87%)
Feb 23, 2022 2.160 2.330 2.160 2.330 4,023 +0.11(+4.95%)
Feb 22, 2022 2.220 2.220 2.220 2.220 673 -0.00(-0.22%)
Feb 18, 2022 2.225 0 -0.02(-1.11%)
Feb 17, 2022 2.262 2.262 2.250 2.250 299 +0.03(+1.35%)
Feb 16, 2022 2.210 2.240 2.170 2.220 2,252 +0.06(+2.77%)
Feb 15, 2022 2.160 2.260 2.160 2.160 9,157 -0.01(-0.46%)
Feb 14, 2022 2.270 2.270 2.120 2.170 5,970 -0.04(-1.81%)
Feb 11, 2022 2.310 2.310 2.060 2.210 43,794 -0.10(-4.27%)
Feb 10, 2022 2.385 2.385 2.300 2.308 1,503 -0.00(-0.06%)
Feb 09, 2022 2.310 2.310 2.310 2.310 686 +0.00(+0.00%)
Feb 08, 2022 2.300 2.340 2.300 2.310 2,481 -0.01(-0.44%)
Feb 07, 2022 2.340 2.340 2.300 2.320 1,922 -0.06(-2.35%)
Feb 04, 2022 2.410 2.410 2.290 2.376 6,872 +0.07(+2.85%)
Feb 03, 2022 2.330 2.300 2.310 7,627 -0.04(-1.70%)
Feb 02, 2022 2.450 2.450 2.340 2.350 2,906 +0.02(+0.85%)
Feb 01, 2022 2.310 2.420 2.310 2.330 1,604 +0.03(+1.32%)
Jan 31, 2022 2.400 2.400 2.300 2.300 903 -0.01(-0.43%)
Jan 28, 2022 2.280 2.340 2.280 2.310 9,269 -0.07(-2.95%)
Jan 27, 2022 2.360 2.380 2.280 2.380 14,183 +0.03(+1.27%)
Jan 26, 2022 2.420 2.440 2.350 2.350 15,762 -0.14(-5.62%)
Jan 25, 2022 2.360 2.500 2.360 2.490 30,859 +0.12(+5.06%)
Jan 24, 2022 2.440 2.440 2.360 2.370 6,258 -0.06(-2.47%)
Jan 21, 2022 2.430 2.430 2.330 2.430 10,326 +0.00(+0.00%)
Jan 20, 2022 2.380 2.430 2.360 2.430 1,427 -0.02(-0.82%)
Jan 19, 2022 2.400 2.450 2.365 2.450 16,890 +0.05(+2.08%)
Jan 18, 2022 2.380 2.400 2.330 2.400 12,300 +0.00(+0.00%)
Jan 14, 2022 2.400 0 -0.06(-2.44%)
Jan 13, 2022 2.360 2.470 2.360 2.460 4,755 +0.04(+1.65%)
Jan 12, 2022 2.330 2.420 2.330 2.420 10,062 -0.05(-2.02%)
Jan 11, 2022 2.470 2.470 2.380 2.470 2,632 +0.00(+0.00%)
Jan 10, 2022 2.300 2.470 2.300 2.470 8,830 +0.05(+2.07%)
Jan 07, 2022 2.405 2.420 2.340 2.420 5,974 +0.08(+3.41%)
Jan 06, 2022 2.364 2.390 2.340 2.340 9,912 -0.05(-2.09%)
Jan 05, 2022 2.400 2.453 2.350 2.390 13,601 -0.02(-0.70%)
Jan 04, 2022 2.390 2.449 2.350 2.407 10,144 +0.04(+1.56%)
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.