Stock Quote

Conifer Holdings (NQ: CNFR )

2.090 -0.090 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 2.080 2.170 1.990 2.090 45,336 -0.09(-4.13%)
Aug 16, 2022 2.200 2.230 2.050 2.180 65,313 +0.01(+0.46%)
Aug 15, 2022 2.110 2.300 2.000 2.170 159,408 -0.03(-1.36%)
Aug 12, 2022 1.550 2.490 1.545 2.200 1,192,242 +0.65(+41.94%)
Aug 11, 2022 1.560 1.590 1.495 1.550 6,094 +0.04(+2.65%)
Aug 09, 2022 1.510 140 +0.01(+0.88%)
Aug 08, 2022 1.497 1.497 1.497 1.497 290 +0.02(+1.14%)
Aug 05, 2022 1.550 1.570 1.480 1.480 5,873 -0.03(-1.99%)
Aug 03, 2022 1.510 119 +0.01(+1.00%)
Aug 02, 2022 1.560 1.560 1.290 1.495 5,584 +0.06(+4.30%)
Aug 01, 2022 1.690 1.690 1.410 1.433 1,083 -0.04(-2.49%)
Jul 29, 2022 1.470 1.700 1.457 1.470 4,611 -0.04(-2.65%)
Jul 28, 2022 1.510 1.625 1.510 1.510 7,086 -0.18(-10.65%)
Jul 27, 2022 1.600 1.690 1.600 1.690 1,017 +0.14(+9.03%)
Jul 26, 2022 1.550 1.550 1.548 1.550 1,066 -0.19(-10.91%)
Jul 25, 2022 1.570 1.740 1.570 1.740 709 -0.01(-0.45%)
Jul 22, 2022 1.730 1.748 1.730 1.748 302 +0.19(+12.04%)
Jul 21, 2022 1.650 1.650 1.540 1.560 1,143 -0.14(-8.24%)
Jul 20, 2022 1.705 1.705 1.700 1.700 670 -0.05(-2.86%)
Jul 19, 2022 1.680 1.750 1.680 1.750 6,213 +0.07(+4.17%)
Jul 18, 2022 1.680 1.680 1.680 1.680 562 +0.00(+0.30%)
Jul 13, 2022 1.675 16 -0.08(-4.83%)
Jul 07, 2022 1.760 21 +0.00(+0.00%)
Jul 06, 2022 1.830 1.830 1.760 1.760 557 +0.05(+2.92%)
Jul 05, 2022 1.640 1.830 1.640 1.710 1,645 -0.06(-3.66%)
Jul 01, 2022 1.600 1.825 1.500 1.775 3,899 +0.21(+13.78%)
Jun 30, 2022 1.840 2.050 1.560 1.560 12,123 +0.03(+2.04%)
Jun 29, 2022 1.529 1.529 1.529 1.529 232 -0.02(-1.37%)
Jun 28, 2022 1.440 1.730 1.440 1.550 1,647 -0.10(-6.06%)
Jun 24, 2022 1.650 28 +0.04(+2.48%)
Jun 23, 2022 1.680 1.680 1.610 1.610 1,232 +0.21(+15.00%)
Jun 22, 2022 1.400 1.400 1.400 1.400 846 -0.08(-5.41%)
Jun 21, 2022 1.619 1.619 1.450 1.480 2,283 -0.17(-10.30%)
Jun 15, 2022 1.650 56 -0.06(-3.51%)
Jun 14, 2022 1.700 1.710 1.700 1.710 645 +0.01(+0.59%)
Jun 13, 2022 1.700 1.700 1.700 1.700 431 -0.03(-1.73%)
Jun 09, 2022 1.730 10 +0.00(+0.00%)
Jun 08, 2022 1.718 1.740 1.718 1.730 1,424 -0.06(-3.35%)
Jun 07, 2022 1.760 1.790 1.750 1.790 1,298 +0.04(+2.29%)
Jun 06, 2022 1.750 1.750 1.750 1.750 1,032 +0.16(+10.15%)
Jun 03, 2022 1.540 1.643 1.540 1.589 801 +0.10(+6.63%)
Jun 02, 2022 1.470 1.490 1.470 1.490 1,017 +0.04(+2.65%)
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.