Stock Quote

Conifer Holdings (NQ: CNFR )

2.360 USD +0.010 (+0.43%)
Streaming Delayed Price Updated: 10:07 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.500 3.644 3.500 3.500 5,053 -0.16(-4.37%)
Oct 30, 2019 3.660 3.660 3.660 33 +0.00(+0.00%)
Oct 29, 2019 3.660 3.660 3.660 2 +0.00(+0.00%)
Oct 28, 2019 3.650 3.848 3.650 3.660 5,760 -0.01(-0.27%)
Oct 25, 2019 3.670 3.670 3.670 2 +0.00(+0.00%)
Oct 23, 2019 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 22, 2019 3.740 3.740 3.670 3.670 1,164 +0.00(+0.00%)
Oct 21, 2019 3.700 3.700 3.670 3.670 5,735 -0.08(-2.09%)
Oct 18, 2019 3.748 3.748 3.748 2 +0.00(+0.00%)
Oct 17, 2019 3.748 3.748 3.748 34 +0.00(+0.00%)
Oct 16, 2019 3.730 3.748 3.730 3.748 640 +0.07(+1.86%)
Oct 15, 2019 3.680 3.680 3.680 3.680 854 -0.19(-4.99%)
Oct 14, 2019 3.873 3.873 3.873 79 +0.00(+0.00%)
Oct 10, 2019 3.873 3.873 3.873 0 +0.00(+0.00%)
Oct 09, 2019 3.873 3.873 3.873 3.873 263 +0.19(+5.25%)
Oct 08, 2019 3.680 3.680 3.680 3.680 587 +0.00(+0.00%)
Oct 07, 2019 3.680 3.713 3.680 3.680 1,002 +0.03(+0.82%)
Oct 04, 2019 3.650 3.650 3.650 39 +0.00(+0.00%)
Oct 03, 2019 3.650 3.665 3.650 3.650 10,895 -0.14(-3.69%)
Oct 02, 2019 3.790 3.790 3.790 93 +0.00(+0.00%)
Oct 01, 2019 3.770 3.790 3.650 3.790 6,241 +0.13(+3.55%)
Sep 30, 2019 3.660 3.660 3.660 3.660 400 +0.01(+0.27%)
Sep 27, 2019 3.750 3.790 3.650 3.650 700 -0.16(-4.20%)
Sep 26, 2019 3.810 3.810 3.810 133 +0.00(+0.00%)
Sep 25, 2019 3.810 3.810 3.810 3 +0.00(+0.00%)
Sep 24, 2019 3.810 3.810 3.810 3.810 275 +0.00(+0.00%)
Sep 23, 2019 3.750 3.810 3.750 3.810 1,209 -0.07(-1.80%)
Sep 20, 2019 3.740 3.880 3.740 3.880 2,000 +0.13(+3.47%)
Sep 19, 2019 3.520 3.750 3.520 3.750 1,032 +0.00(+0.00%)
Sep 18, 2019 3.500 3.750 3.500 3.750 2,533 +0.10(+2.81%)
Sep 17, 2019 3.510 3.648 3.500 3.648 3,282 -0.10(-2.73%)
Sep 16, 2019 3.750 3.750 3.750 134 +0.00(+0.00%)
Sep 13, 2019 3.750 3.750 3.750 228 +0.00(+0.00%)
Sep 12, 2019 3.500 3.750 3.500 3.750 384 +0.25(+7.14%)
Sep 11, 2019 3.500 3.500 3.500 38 +0.00(+0.00%)
Sep 10, 2019 3.500 3.500 3.500 1 +0.00(+0.00%)
Sep 09, 2019 3.518 3.750 3.500 3.500 1,607 +0.00(+0.00%)
Sep 06, 2019 3.500 3.500 3.500 77 +0.00(+0.00%)
Sep 05, 2019 3.500 3.696 3.500 3.500 1,579 +0.00(+0.00%)
Sep 03, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 30, 2019 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Aug 29, 2019 3.500 3.500 3.500 191 +0.00(+0.00%)
Aug 28, 2019 3.866 3.866 3.500 3.500 1,554 -0.03(-0.85%)
Aug 27, 2019 3.530 3.530 3.530 46 +0.00(+0.00%)
Aug 26, 2019 3.510 3.530 3.510 3.530 383 -0.01(-0.28%)
Aug 23, 2019 3.507 3.685 3.507 3.540 3,300 +0.04(+1.14%)
Aug 22, 2019 3.500 3.500 3.500 3.500 1,369 -0.06(-1.69%)
Aug 21, 2019 3.500 3.560 3.500 3.560 529 -0.08(-2.20%)
Aug 20, 2019 3.640 3.640 3.640 29 +0.00(+0.00%)
Aug 19, 2019 3.640 3.640 3.640 3.640 284 -0.32(-8.08%)
Aug 16, 2019 3.960 3.960 3.960 65 +0.00(+0.00%)
Aug 15, 2019 3.980 4.000 3.940 3.960 7,262 +0.23(+6.17%)
Aug 14, 2019 3.770 3.831 3.730 3.730 16,201 -0.02(-0.53%)
Aug 13, 2019 3.500 4.000 3.500 3.750 182,579 +0.23(+6.53%)
Aug 12, 2019 3.550 3.710 3.520 3.520 4,490 -0.16(-4.35%)
Aug 09, 2019 3.822 3.822 3.680 3.680 1,700 -0.13(-3.41%)
Aug 08, 2019 3.800 4.000 3.514 3.810 21,081 -0.09(-2.31%)
Aug 07, 2019 3.890 3.900 3.280 3.900 1,161 +0.12(+3.17%)
Aug 06, 2019 3.800 3.800 3.760 3.780 3,359 -0.02(-0.53%)
Aug 05, 2019 3.800 3.819 3.800 3.800 5,751 -0.07(-1.91%)
Aug 02, 2019 3.350 3.920 3.350 3.874 41,000 +0.67(+21.06%)
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.