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 28, 2024 1.120 1.248 1.120 1.130 2,746 +0.02(+1.52%)
Mar 27, 2024 1.180 1.180 1.100 1.113 3,279 +0.01(+1.17%)
Mar 25, 2024 1.100 158 -0.10(-8.32%)
Mar 22, 2024 1.150 1.200 1.150 1.200 459 +0.08(+7.18%)
Mar 21, 2024 1.110 1.120 1.100 1.120 5,463 +0.02(+1.78%)
Mar 20, 2024 1.102 1.102 1.100 1.100 622 +0.00(+0.00%)
Mar 19, 2024 1.100 1.120 1.100 1.100 12,008 +0.00(+0.00%)
Mar 18, 2024 1.070 1.300 1.030 1.100 6,389 +0.02(+1.85%)
Mar 15, 2024 1.032 1.080 1.032 1.080 2,340 +0.04(+3.85%)
Mar 14, 2024 1.030 1.115 1.030 1.040 3,521 +0.01(+0.97%)
Mar 13, 2024 1.020 1.041 1.020 1.030 1,961 +0.01(+0.98%)
Mar 12, 2024 1.080 1.080 1.020 1.020 685 -0.07(-6.42%)
Mar 11, 2024 1.080 1.096 1.080 1.090 585 +0.01(+0.93%)
Mar 08, 2024 1.090 1.220 1.080 1.080 588 +0.00(+0.00%)
Mar 07, 2024 1.080 1.230 1.080 1.080 6,121 +0.01(+0.93%)
Mar 06, 2024 1.070 1.070 1.070 1.070 791 +0.00(+0.00%)
Mar 05, 2024 1.120 1.230 1.011 1.070 17,119 +0.02(+1.78%)
Mar 04, 2024 1.050 1.120 1.050 1.051 1,946 -0.13(-10.91%)
Mar 01, 2024 1.010 1.180 0.8234 1.180 28,575 +0.06(+5.36%)
Feb 29, 2024 1.120 1.170 1.080 1.120 1,795 +0.02(+1.81%)
Feb 28, 2024 1.100 1.100 1.100 1.100 571 -0.02(-1.79%)
Feb 27, 2024 1.200 1.240 1.042 1.120 21,667 -0.08(-6.66%)
Feb 26, 2024 1.243 1.243 1.200 1.200 1,170 -0.07(-5.51%)
Feb 20, 2024 1.270 104 -0.03(-2.51%)
Feb 16, 2024 1.210 1.303 1.210 1.303 1,744 +0.09(+7.66%)
Feb 15, 2024 1.210 1.210 1.210 1.210 338 -0.11(-8.33%)
Feb 14, 2024 1.320 1.320 1.320 1.320 180 +0.09(+7.23%)
Feb 13, 2024 1.231 1.231 1.231 1.231 475 +0.00(+0.08%)
Feb 12, 2024 1.210 1.315 1.210 1.230 1,992 -0.14(-10.22%)
Feb 09, 2024 1.370 1.370 1.370 1.370 559 +0.08(+5.79%)
Feb 07, 2024 1.295 213 -0.07(-4.78%)
Feb 06, 2024 1.370 1.370 1.360 1.360 361 +0.02(+1.48%)
Feb 05, 2024 1.200 1.370 1.200 1.340 2,236 -0.02(-1.46%)
Feb 02, 2024 1.348 1.380 1.348 1.360 6,091 -0.03(-2.16%)
Feb 01, 2024 1.390 1.390 1.390 1.390 260 +0.10(+7.75%)
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%)
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 +0.10(+6.45%)
May 08, 2023 1.670 1.680 1.550 1.550 1,832 -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%)
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.