Stock Quote

Conifer Holdings (NQ: CNFR )

2.200 USD -0.070 (-3.08%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.320 2.480 2.320 2.440 10,971 +0.09(+3.83%)
Nov 29, 2021 2.390 2.443 2.330 2.350 15,248 -0.07(-2.85%)
Nov 26, 2021 2.370 2.490 2.370 2.419 5,673 -0.00(-0.05%)
Nov 24, 2021 2.500 2.696 2.360 2.420 47,562 -0.14(-5.47%)
Nov 23, 2021 2.670 3.070 2.502 2.560 412,130 +0.00(+0.00%)
Nov 22, 2021 2.390 2.560 2.350 2.560 16,423 +0.19(+8.02%)
Nov 19, 2021 2.429 2.429 2.370 2.370 5,749 -0.10(-4.05%)
Nov 18, 2021 2.530 2.470 2.455 2.470 47,521 -0.06(-2.37%)
Nov 17, 2021 2.600 2.600 2.520 2.530 10,596 -0.10(-3.80%)
Nov 16, 2021 2.600 2.630 2.565 2.630 20,351 +0.09(+3.54%)
Nov 15, 2021 2.520 2.630 2.520 2.540 12,052 +0.00(+0.00%)
Nov 12, 2021 2.610 2.720 2.530 2.540 11,063 -0.01(-0.39%)
Nov 11, 2021 2.630 2.640 2.520 2.550 44,533 -0.13(-4.85%)
Nov 10, 2021 2.640 2.680 8,972 -0.07(-2.72%)
Nov 09, 2021 2.650 2.760 2.631 2.755 12,120 +0.05(+2.04%)
Nov 08, 2021 2.710 2.755 2.640 2.700 6,275 -0.06(-2.17%)
Nov 05, 2021 2.800 2.800 2.730 2.760 15,309 -0.03(-1.08%)
Nov 04, 2021 2.760 2.790 2.680 2.790 7,046 +0.10(+3.72%)
Nov 03, 2021 2.700 2.730 2.650 2.690 11,499 +0.00(+0.00%)
Nov 02, 2021 2.710 2.710 2.660 2.690 7,177 -0.04(-1.52%)
Nov 01, 2021 2.760 2.760 2.690 2.732 6,007 +0.02(+0.79%)
Oct 29, 2021 2.750 2.750 2.660 2.710 13,403 -0.01(-0.28%)
Oct 28, 2021 2.700 2.758 2.700 2.718 19,322 -0.04(-1.53%)
Oct 27, 2021 2.750 2.826 2.710 2.760 7,504 +0.01(+0.36%)
Oct 26, 2021 2.740 2.750 7,775 -0.01(-0.36%)
Oct 25, 2021 2.740 2.820 2.620 2.760 27,760 +0.12(+4.55%)
Oct 22, 2021 2.680 2.700 2.610 2.640 18,430 -0.07(-2.44%)
Oct 21, 2021 2.650 2.910 2.630 2.706 19,903 +0.01(+0.22%)
Oct 20, 2021 2.660 2.700 2.610 2.700 10,049 +0.04(+1.50%)
Oct 19, 2021 2.700 2.708 2.600 2.660 7,241 +0.00(+0.00%)
Oct 18, 2021 2.640 2.700 2.580 2.660 18,067 +0.05(+1.92%)
Oct 15, 2021 2.590 2.650 2.554 2.610 26,842 +0.01(+0.38%)
Oct 14, 2021 2.670 2.762 2.560 2.600 23,433 -0.09(-3.53%)
Oct 13, 2021 2.650 2.760 2.560 2.695 11,941 -0.01(-0.19%)
Oct 12, 2021 2.680 2.880 2.680 2.700 127,186 -0.01(-0.37%)
Oct 11, 2021 2.630 2.769 2.630 2.710 4,089 +0.09(+3.44%)
Oct 08, 2021 2.720 2.720 2.600 2.620 4,839 -0.11(-4.03%)
Oct 07, 2021 2.680 2.806 2.680 2.730 9,376 +0.12(+4.60%)
Oct 06, 2021 2.710 2.710 2.595 2.610 20,151 -0.13(-4.74%)
Oct 05, 2021 2.750 2.785 2.620 2.740 7,646 -0.01(-0.36%)
Oct 04, 2021 2.790 2.820 2.700 2.750 13,712 -0.08(-2.83%)
Oct 01, 2021 2.880 2.890 2.760 2.830 15,719 -0.05(-1.74%)
Sep 30, 2021 3.030 3.148 2.786 2.880 77,834 +0.13(+4.73%)
Sep 29, 2021 2.730 2.790 2.510 2.750 77,218 +0.02(+0.73%)
Sep 28, 2021 2.660 2.760 2.660 2.730 13,396 +0.06(+2.25%)
Sep 27, 2021 2.610 2.760 2.610 2.670 8,968 +0.01(+0.38%)
Sep 24, 2021 2.670 2.711 2.560 2.660 18,468 -0.01(-0.37%)
Sep 23, 2021 2.610 2.700 2.583 2.670 14,544 +0.06(+2.30%)
Sep 22, 2021 2.800 2.880 2.560 2.610 42,751 -0.14(-5.09%)
Sep 21, 2021 2.860 2.920 2.730 2.750 9,329 -0.08(-2.83%)
Sep 20, 2021 2.990 3.100 2.760 2.830 20,095 -0.05(-1.74%)
Sep 17, 2021 3.010 3.220 2.880 2.880 65,690 -0.12(-4.00%)
Sep 16, 2021 3.070 3.070 2.910 3.000 14,759 -0.11(-3.54%)
Sep 15, 2021 3.030 3.130 3.025 3.110 58,405 +0.03(+0.97%)
Sep 14, 2021 3.150 3.150 3.040 3.080 14,650 -0.08(-2.69%)
Sep 13, 2021 3.130 3.310 3.053 3.165 13,358 -0.00(-0.16%)
Sep 10, 2021 3.090 3.250 3.090 3.170 78,907 +0.05(+1.60%)
Sep 09, 2021 3.170 3.245 3.070 3.120 67,000 -0.12(-3.70%)
Sep 08, 2021 3.550 3.550 3.150 3.240 108,719 -0.30(-8.47%)
Sep 07, 2021 3.590 3.770 3.510 3.540 72,777 -0.04(-1.12%)
Sep 03, 2021 3.790 3.800 3.447 3.580 218,614 -0.21(-5.54%)
Sep 02, 2021 3.940 4.080 3.790 3.790 81,351 -0.12(-3.07%)
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.