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 (%)
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%)
Sep 01, 2021 4.000 4.218 3.840 3.910 220,891 -0.11(-2.74%)
Aug 31, 2021 4.110 4.270 4.000 4.020 85,186 -0.16(-3.83%)
Aug 30, 2021 4.050 4.330 3.950 4.180 153,005 +0.24(+6.09%)
Aug 27, 2021 3.750 4.100 3.730 3.940 143,094 +0.17(+4.51%)
Aug 26, 2021 3.900 3.974 3.560 3.770 84,154 -0.10(-2.58%)
Aug 25, 2021 3.530 3.990 3.510 3.870 186,048 +0.37(+10.57%)
Aug 24, 2021 3.370 3.530 3.350 3.500 70,282 +0.17(+5.11%)
Aug 23, 2021 3.200 3.480 3.140 3.330 148,195 +0.32(+10.63%)
Aug 20, 2021 2.540 3.100 2.540 3.010 258,241 +0.35(+13.16%)
Aug 19, 2021 2.640 2.890 2.540 2.660 259,317 -0.10(-3.62%)
Aug 18, 2021 2.770 2.830 2.620 2.760 22,904 +0.01(+0.36%)
Aug 17, 2021 2.920 3.000 2.690 2.750 240,881 -0.16(-5.50%)
Aug 16, 2021 3.040 3.050 2.853 2.910 75,862 -0.19(-6.13%)
Aug 13, 2021 2.920 3.260 2.920 3.100 271,080 -0.04(-1.27%)
Aug 12, 2021 3.440 3.980 3.070 3.140 6,409,069 +0.30(+10.56%)
Aug 11, 2021 2.780 2.840 2.784 2.840 930,873 +0.08(+3.01%)
Aug 10, 2021 2.799 2.799 2.710 2.757 3,043 -0.04(-1.53%)
Aug 09, 2021 2.670 2.800 2.600 2.800 15,736 +0.12(+4.48%)
Aug 06, 2021 2.720 2.740 2.640 2.680 9,574 -0.05(-1.83%)
Aug 05, 2021 2.660 2.730 2.650 2.730 3,328 +0.01(+0.37%)
Aug 04, 2021 2.690 2.740 2.680 2.720 3,968 +0.04(+1.49%)
Aug 03, 2021 2.730 2.730 2.680 2.680 716 -0.06(-2.10%)
Aug 02, 2021 2.690 2.740 2.660 2.737 7,139 -0.01(-0.27%)
Jul 30, 2021 2.680 2.790 2.680 2.745 1,622 -0.03(-1.26%)
Jul 29, 2021 2.781 2.782 2.730 2.780 2,057 -0.06(-2.11%)
Jul 28, 2021 2.750 2.860 2.750 2.840 4,019 -0.01(-0.35%)
Jul 27, 2021 2.850 2.850 2.750 2.850 3,051 +0.10(+3.64%)
Jul 26, 2021 2.700 2.750 2.700 2.750 1,655 +0.06(+2.23%)
Jul 23, 2021 2.850 2.850 2.660 2.690 3,482 -0.11(-3.93%)
Jul 22, 2021 2.980 2.980 2.800 2.800 3,231 -0.03(-1.06%)
Jul 21, 2021 2.680 2.895 2.671 2.830 9,432 +0.15(+5.60%)
Jul 20, 2021 2.780 2.790 2.680 2.680 4,927 -0.03(-1.08%)
Jul 19, 2021 2.680 2.720 2.572 2.709 19,326 +0.06(+2.23%)
Jul 16, 2021 2.710 2.710 2.650 2.650 5,340 -0.03(-1.12%)
Jul 15, 2021 2.717 2.770 2.660 2.680 9,254 -0.06(-2.19%)
Jul 14, 2021 2.750 2.780 2.720 2.740 4,792 -0.06(-2.14%)
Jul 13, 2021 2.880 2.910 2.790 2.800 3,105 -0.08(-2.74%)
Jul 12, 2021 2.810 3.090 2.760 2.879 97,587 +0.12(+4.31%)
Jul 09, 2021 2.690 2.813 2.690 2.760 22,120 +0.01(+0.52%)
Jul 08, 2021 2.690 2.800 2.608 2.746 65,043 -0.04(-1.59%)
Jul 07, 2021 2.800 2.840 2.750 2.790 3,724 -0.06(-2.11%)
Jul 06, 2021 2.784 2.860 2.784 2.850 13,075 -0.03(-1.04%)
Jul 02, 2021 2.760 2.890 2.750 2.880 11,076 +0.02(+0.70%)
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.