Stock Quote

Conifer Holdings (NQ: CNFR )

2.419 USD -0.001 (-0.05%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.900 3.963 3.370 3.590 80,100 -0.34(-8.65%)
Feb 25, 2021 3.990 4.120 3.910 3.930 46,703 -0.08(-2.00%)
Feb 24, 2021 3.820 4.140 3.820 4.010 95,287 +0.33(+8.97%)
Feb 23, 2021 3.910 3.950 3.630 3.680 76,279 -0.22(-5.64%)
Feb 22, 2021 3.840 3.940 3.770 3.900 38,618 +0.17(+4.56%)
Feb 19, 2021 3.768 3.885 3.710 3.730 20,200 -0.02(-0.53%)
Feb 18, 2021 3.840 3.880 3.700 3.750 25,765 -0.10(-2.60%)
Feb 17, 2021 3.740 3.898 3.660 3.850 58,939 +0.14(+3.77%)
Feb 16, 2021 3.600 3.770 3.573 3.710 37,286 +0.07(+1.92%)
Feb 12, 2021 3.560 3.830 3.550 3.640 88,400 +0.07(+1.96%)
Feb 11, 2021 4.010 4.010 3.490 3.570 160,869 -0.24(-6.30%)
Feb 10, 2021 3.990 3.990 3.700 3.810 113,674 -0.10(-2.56%)
Feb 09, 2021 3.690 4.120 3.600 3.910 219,308 +0.21(+5.68%)
Feb 08, 2021 3.740 3.780 3.300 3.700 287,385 -0.27(-6.80%)
Feb 05, 2021 3.420 4.820 3.360 3.970 1,455,900 +0.50(+14.41%)
Feb 04, 2021 3.340 3.520 3.310 3.470 93,427 +0.11(+3.27%)
Feb 03, 2021 3.160 3.420 3.160 3.360 78,923 +0.17(+5.33%)
Feb 02, 2021 3.200 3.220 3.150 3.190 31,988 +0.02(+0.63%)
Feb 01, 2021 3.150 3.200 3.120 3.170 20,259 +0.05(+1.60%)
Jan 29, 2021 3.130 3.200 3.120 3.120 15,900 -0.03(-0.95%)
Jan 28, 2021 3.200 3.230 3.050 3.150 135,386 +0.04(+1.29%)
Jan 27, 2021 3.310 3.440 3.070 3.110 341,811 -0.14(-4.31%)
Jan 26, 2021 3.330 3.480 3.130 3.250 261,287 -0.05(-1.52%)
Jan 25, 2021 3.160 3.450 3.100 3.300 215,074 +0.15(+4.76%)
Jan 22, 2021 2.950 3.380 2.910 3.150 375,500 +0.25(+8.62%)
Jan 21, 2021 2.890 3.110 2.890 2.900 95,629 -0.06(-2.03%)
Jan 20, 2021 3.000 3.000 2.950 2.960 26,326 +0.02(+0.68%)
Jan 19, 2021 3.160 3.240 2.920 2.940 39,745 -0.19(-6.07%)
Jan 15, 2021 3.110 3.300 3.080 3.130 43,800 +0.00(+0.00%)
Jan 14, 2021 3.160 3.210 3.070 3.130 62,125 -0.07(-2.19%)
Jan 13, 2021 3.390 3.430 3.140 3.200 131,745 -0.06(-1.84%)
Jan 12, 2021 3.040 3.430 3.000 3.260 184,781 +0.17(+5.50%)
Jan 11, 2021 2.950 3.130 2.888 3.090 102,073 +0.16(+5.46%)
Jan 08, 2021 2.970 3.010 2.860 2.930 35,500 +0.00(+0.00%)
Jan 07, 2021 2.990 3.030 2.850 2.930 85,998 +0.08(+2.81%)
Jan 06, 2021 3.000 3.090 2.840 2.850 86,198 -0.20(-6.56%)
Jan 05, 2021 2.860 3.090 2.800 3.050 102,213 -0.05(-1.61%)
Jan 04, 2021 3.130 3.200 3.000 3.100 116,468 -0.19(-5.78%)
Dec 31, 2020 3.290 3.290 3.290 11,213,965 -0.50(-13.19%)
Dec 30, 2020 4.940 5.000 3.400 3.790 11,213,965 +1.14(+43.02%)
Dec 29, 2020 2.560 2.820 2.300 2.650 966,156 +0.15(+5.79%)
Dec 28, 2020 2.350 2.580 2.350 2.505 4,853 -0.08(-2.91%)
Dec 24, 2020 2.352 2.620 2.352 2.580 2,700 +0.08(+3.20%)
Dec 23, 2020 2.300 2.700 2.260 2.500 34,272 +0.23(+10.13%)
Dec 22, 2020 2.329 2.350 2.270 2.270 6,783 +0.04(+1.79%)
Dec 21, 2020 2.400 2.439 2.230 2.230 19,250 -0.10(-4.29%)
Dec 18, 2020 2.280 2.450 2.220 2.330 26,100 +0.03(+1.30%)
Dec 17, 2020 2.300 2.350 2.300 2.300 2,621 +0.00(+0.00%)
Dec 16, 2020 2.360 2.360 2.268 2.300 11,924 -0.06(-2.34%)
Dec 15, 2020 2.400 2.450 2.355 2.355 749 +0.02(+0.92%)
Dec 14, 2020 2.450 2.450 2.300 2.333 3,611 -0.11(-4.36%)
Dec 11, 2020 2.310 2.440 2.300 2.440 7,200 +0.09(+3.83%)
Dec 10, 2020 2.360 2.360 2.350 2.350 615 +0.06(+2.62%)
Dec 09, 2020 2.360 2.360 2.290 2.290 1,141 -0.03(-1.29%)
Dec 08, 2020 2.360 2.360 2.320 2.320 2,048 -0.04(-1.69%)
Dec 07, 2020 2.360 2.360 2.280 2.360 8,945 -0.01(-0.42%)
Dec 04, 2020 2.310 2.440 2.290 2.370 2,100 -0.07(-2.71%)
Dec 03, 2020 2.282 2.536 2.282 2.436 5,808 -0.05(-2.17%)
Dec 02, 2020 2.310 2.530 2.287 2.490 8,821 +0.09(+3.75%)
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.