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 (%)
Oct 30, 2015 9.400 9.620 9.250 9.560 27,070 -0.04(-0.42%)
Oct 29, 2015 9.500 9.640 9.300 9.600 10,628 -0.03(-0.26%)
Oct 28, 2015 9.400 9.630 9.050 9.625 23,486 +0.23(+2.50%)
Oct 27, 2015 9.710 9.710 8.990 9.390 114,140 -0.27(-2.80%)
Oct 26, 2015 9.820 9.870 9.510 9.660 30,667 -0.04(-0.41%)
Oct 23, 2015 9.010 9.900 9.010 9.700 52,334 +0.00(+0.00%)
Oct 22, 2015 9.490 10.00 9.402 9.700 25,252 +0.25(+2.65%)
Oct 21, 2015 9.470 9.480 9.300 9.450 9,499 +0.05(+0.53%)
Oct 20, 2015 9.270 9.470 9.203 9.400 57,045 +0.06(+0.64%)
Oct 19, 2015 9.080 9.340 8.910 9.340 25,201 +0.20(+2.19%)
Oct 16, 2015 8.840 9.140 8.715 9.140 54,749 +0.14(+1.56%)
Oct 15, 2015 8.980 9.180 8.772 9.000 78,957 +0.03(+0.33%)
Oct 14, 2015 9.000 9.020 8.850 8.970 55,108 -0.03(-0.33%)
Oct 13, 2015 9.400 9.400 8.618 9.000 49,690 -0.34(-3.64%)
Oct 12, 2015 9.750 9.960 9.105 9.340 39,116 -0.46(-4.69%)
Oct 09, 2015 9.860 9.925 9.752 9.800 9,580 +0.05(+0.51%)
Oct 08, 2015 9.850 9.890 9.630 9.750 6,999 -0.03(-0.31%)
Oct 07, 2015 9.960 9.960 9.550 9.780 28,822 -0.12(-1.21%)
Oct 06, 2015 9.950 9.950 9.564 9.900 1,946 -0.05(-0.50%)
Oct 05, 2015 9.250 9.970 9.250 9.950 23,604 +0.68(+7.34%)
Oct 02, 2015 9.450 9.650 8.510 9.270 49,907 -0.39(-4.04%)
Oct 01, 2015 9.504 9.850 9.030 9.660 70,804 -0.09(-0.92%)
Sep 30, 2015 9.960 9.960 9.750 9.750 53,592 -0.08(-0.81%)
Sep 29, 2015 9.900 10.19 9.720 9.830 44,381 -0.28(-2.77%)
Sep 28, 2015 9.950 10.30 9.770 10.11 19,788 +0.20(+2.02%)
Sep 25, 2015 9.900 10.30 9.750 9.910 9,265 +0.10(+1.00%)
Sep 24, 2015 9.756 10.30 9.750 9.812 10,830 +0.00(+0.02%)
Sep 23, 2015 9.780 10.30 9.750 9.810 14,246 +0.06(+0.61%)
Sep 22, 2015 9.793 9.919 9.750 9.750 10,747 -0.01(-0.10%)
Sep 21, 2015 10.19 10.31 9.750 9.760 13,401 -0.27(-2.69%)
Sep 18, 2015 9.890 10.39 9.890 10.03 39,030 +0.03(+0.30%)
Sep 17, 2015 10.00 10.20 9.750 10.00 42,138 +0.16(+1.63%)
Sep 16, 2015 9.990 10.06 9.756 9.840 9,356 -0.16(-1.60%)
Sep 15, 2015 9.900 10.24 9.850 10.00 37,637 -0.36(-3.47%)
Sep 14, 2015 9.860 10.40 9.814 10.36 60,229 +0.38(+3.81%)
Sep 11, 2015 9.950 10.00 9.810 9.980 11,688 +0.17(+1.75%)
Sep 10, 2015 9.800 9.940 9.800 9.809 11,232 -0.06(-0.62%)
Sep 09, 2015 10.08 10.13 9.843 9.870 4,074 -0.14(-1.40%)
Sep 08, 2015 9.800 10.34 9.800 10.01 10,628 -0.10(-0.99%)
Sep 04, 2015 10.06 10.11 10.11 10.11 3,600 -0.13(-1.27%)
Sep 03, 2015 9.740 10.24 9.730 10.24 6,972 +0.12(+1.19%)
Sep 02, 2015 9.780 10.21 9.780 10.12 2,094 +0.17(+1.71%)
Sep 01, 2015 9.844 10.19 9.742 9.950 11,514 +0.00(+0.00%)
Aug 31, 2015 10.21 10.23 9.810 9.950 5,440 -0.45(-4.28%)
Aug 28, 2015 10.32 10.39 9.941 10.39 15,340 +0.14(+1.39%)
Aug 27, 2015 10.49 10.49 10.25 10.25 1,675 -0.20(-1.89%)
Aug 26, 2015 10.20 10.95 10.20 10.45 30,740 +0.10(+0.97%)
Aug 25, 2015 10.50 10.50 10.19 10.35 55,028 +0.11(+1.07%)
Aug 24, 2015 10.00 10.38 9.500 10.24 31,762 -0.18(-1.73%)
Aug 21, 2015 10.50 10.52 10.25 10.42 22,098 +0.02(+0.19%)
Aug 20, 2015 10.51 10.51 9.670 10.40 32,063 -0.07(-0.67%)
Aug 19, 2015 10.45 10.68 9.821 10.47 119,251 -0.03(-0.28%)
Aug 18, 2015 10.45 10.51 10.38 10.50 21,621 +0.00(+0.00%)
Aug 17, 2015 10.50 10.68 10.41 10.50 35,464 +0.00(+0.00%)
Aug 14, 2015 10.40 10.69 10.40 10.50 116,249 -0.10(-0.94%)
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.