Stock Quote

Conifer Holdings (NQ: CNFR )

2.380 USD +0.030 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.250 7.300 7.150 7.150 1,995 +0.00(+0.00%)
May 30, 2017 7.250 7.250 7.150 7.150 1,130 -0.05(-0.69%)
May 25, 2017 7.200 7.200 7.200 90 +0.25(+3.60%)
May 24, 2017 7.100 7.100 6.950 6.950 1,807 -0.20(-2.80%)
May 23, 2017 7.200 7.219 7.120 7.150 1,755 -0.15(-2.05%)
May 22, 2017 7.550 7.550 7.100 7.300 286,857 -0.38(-4.94%)
May 19, 2017 7.700 7.862 7.679 7.679 10,336 -0.22(-2.79%)
May 18, 2017 7.831 7.900 7.800 7.900 2,589 +0.10(+1.28%)
May 17, 2017 7.805 7.850 7.800 7.800 3,150 -0.15(-1.89%)
May 16, 2017 7.950 8.000 7.950 7.950 5,295 -0.05(-0.62%)
May 15, 2017 7.700 8.000 7.700 8.000 820 +0.15(+1.91%)
May 12, 2017 7.750 7.950 7.750 7.850 2,498 +0.00(+0.00%)
May 11, 2017 7.850 8.000 7.800 7.850 2,828 -0.05(-0.63%)
May 10, 2017 7.800 7.900 7.750 7.900 978 +0.00(+0.00%)
May 08, 2017 7.900 7.900 7.900 33 +0.05(+0.64%)
May 05, 2017 7.850 7.850 7.850 7.850 212 +0.10(+1.29%)
May 04, 2017 7.700 7.750 7.700 7.750 925 +0.00(+0.00%)
May 03, 2017 7.650 7.775 7.600 7.750 54,042 -0.20(-2.52%)
May 01, 2017 7.950 7.950 7.950 118 +0.05(+0.63%)
Apr 25, 2017 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 24, 2017 7.900 7.900 7.900 7.900 227 +0.10(+1.28%)
Apr 21, 2017 7.750 7.900 7.750 7.800 3,684 -0.05(-0.64%)
Apr 20, 2017 7.655 7.900 7.655 7.850 3,245 -0.05(-0.63%)
Apr 19, 2017 7.800 7.900 7.800 7.900 2,127 +0.00(+0.00%)
Apr 18, 2017 8.000 8.000 7.900 7.900 257 -0.15(-1.86%)
Apr 13, 2017 8.050 8.050 8.050 1 +0.05(+0.63%)
Apr 12, 2017 8.050 8.200 8.000 8.000 6,350 +0.00(+0.00%)
Apr 11, 2017 7.750 8.050 7.705 8.000 11,672 +0.10(+1.27%)
Apr 10, 2017 7.500 8.050 7.500 7.900 3,518 +0.50(+6.76%)
Apr 07, 2017 7.450 7.450 7.221 7.400 8,160 -0.20(-2.63%)
Apr 06, 2017 7.461 7.600 7.271 7.600 895 +0.35(+4.83%)
Apr 05, 2017 7.300 7.500 7.250 7.250 11,259 -0.05(-0.68%)
Apr 04, 2017 7.350 7.550 7.300 7.300 11,021 +0.20(+2.82%)
Apr 03, 2017 7.250 7.300 7.100 7.100 328 -0.20(-2.74%)
Mar 31, 2017 7.300 7.300 7.300 7.300 414 -0.05(-0.68%)
Mar 30, 2017 7.250 7.350 7.240 7.350 1,256 +0.00(+0.00%)
Mar 29, 2017 7.300 7.350 7.150 7.350 2,842 +0.15(+2.08%)
Mar 28, 2017 7.350 7.350 7.200 7.200 5,959 -0.05(-0.69%)
Mar 24, 2017 7.250 7.250 7.250 0 -0.10(-1.36%)
Mar 23, 2017 7.350 7.350 7.250 7.350 3,643 +0.05(+0.68%)
Mar 22, 2017 7.200 7.300 7.200 7.300 3,794 +0.05(+0.69%)
Mar 21, 2017 7.300 7.300 7.150 7.250 923 -0.05(-0.68%)
Mar 20, 2017 7.350 7.350 7.300 7.300 904 -0.05(-0.68%)
Mar 17, 2017 7.400 7.411 7.150 7.350 6,495 -0.15(-2.00%)
Mar 16, 2017 7.025 7.500 7.000 7.500 30,180 +0.50(+7.14%)
Mar 15, 2017 7.100 7.150 7.000 7.000 4,221 +0.00(+0.00%)
Mar 14, 2017 6.900 7.200 6.900 7.000 5,253 +0.05(+0.72%)
Mar 13, 2017 6.750 7.000 6.750 6.950 1,560 +0.15(+2.21%)
Mar 10, 2017 7.250 7.275 6.800 6.800 14,926 -0.25(-3.55%)
Mar 09, 2017 7.050 7.300 6.950 7.050 10,664 +0.05(+0.71%)
Mar 08, 2017 6.700 7.000 6.650 7.000 3,805 +0.20(+2.94%)
Mar 07, 2017 6.700 6.800 6.600 6.800 3,667 +0.25(+3.82%)
Mar 06, 2017 6.800 6.800 6.550 6.550 5,328 -0.15(-2.24%)
Mar 03, 2017 6.800 6.900 6.700 6.700 696 -0.20(-2.90%)
Mar 02, 2017 7.005 7.100 6.850 6.900 24,585 -0.15(-2.13%)
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.