Stock Quote

Conifer Holdings (NQ: CNFR )

2.430 USD UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2.430 2.430 2.330 2.430 10,326 +0.00(+0.00%)
Jan 20, 2022 2.380 2.430 2.360 2.430 1,427 -0.02(-0.82%)
Jan 19, 2022 2.400 2.450 2.365 2.450 16,890 +0.05(+2.08%)
Jan 18, 2022 2.380 2.400 2.330 2.400 12,300 +0.00(+0.00%)
Jan 14, 2022 2.400 0 -0.06(-2.44%)
Jan 13, 2022 2.360 2.470 2.360 2.460 4,755 +0.04(+1.65%)
Jan 12, 2022 2.330 2.420 2.330 2.420 10,062 -0.05(-2.02%)
Jan 11, 2022 2.470 2.470 2.380 2.470 2,632 +0.00(+0.00%)
Jan 10, 2022 2.300 2.470 2.300 2.470 8,830 +0.05(+2.07%)
Jan 07, 2022 2.405 2.420 2.340 2.420 5,974 +0.08(+3.41%)
Jan 06, 2022 2.364 2.390 2.340 2.340 9,912 -0.05(-2.09%)
Jan 05, 2022 2.400 2.453 2.350 2.390 13,601 -0.02(-0.70%)
Jan 04, 2022 2.390 2.449 2.350 2.407 10,144 +0.04(+1.56%)
Jan 03, 2022 2.370 2.392 2.360 2.370 5,090 +0.05(+2.16%)
Dec 31, 2021 2.400 2.400 2.311 2.320 11,843 -0.03(-1.28%)
Dec 30, 2021 2.310 2.450 2.270 2.350 114,528 +0.08(+3.52%)
Dec 29, 2021 2.220 2.340 2.210 2.270 8,150 +0.10(+4.61%)
Dec 28, 2021 2.299 2.320 2.155 2.170 18,046 -0.15(-6.47%)
Dec 27, 2021 2.250 2.370 2.220 2.320 38,947 +0.10(+4.50%)
Dec 23, 2021 2.310 2.310 2.200 2.220 9,948 -0.08(-3.48%)
Dec 22, 2021 2.280 2.380 2.250 2.300 5,977 -0.01(-0.32%)
Dec 21, 2021 2.460 2.460 2.250 2.307 26,646 -0.05(-2.23%)
Dec 20, 2021 2.380 2.430 2.300 2.360 5,326 +0.01(+0.43%)
Dec 17, 2021 2.350 2.400 2.290 2.350 8,151 -0.04(-1.67%)
Dec 16, 2021 2.400 2.420 2.390 2.390 1,184 +0.02(+0.84%)
Dec 15, 2021 2.380 2.430 2.270 2.370 13,725 +0.03(+1.28%)
Dec 14, 2021 2.340 2.350 2.260 2.340 19,424 +0.01(+0.43%)
Dec 13, 2021 2.390 2.410 2.310 2.330 11,215 -0.09(-3.72%)
Dec 10, 2021 2.210 2.470 2.180 2.420 38,874 +0.21(+9.50%)
Dec 09, 2021 2.332 2.332 2.200 2.210 9,858 -0.14(-5.96%)
Dec 08, 2021 2.280 2.350 2.270 2.350 3,676 +0.08(+3.52%)
Dec 07, 2021 2.283 2.283 2.230 2.270 1,266 +0.01(+0.44%)
Dec 06, 2021 2.100 2.331 2.100 2.260 22,452 +0.06(+2.73%)
Dec 03, 2021 2.250 2.320 2.110 2.200 13,634 -0.07(-3.08%)
Dec 02, 2021 2.320 2.340 2.220 2.270 11,324 -0.08(-3.40%)
Dec 01, 2021 2.450 2.450 2.340 2.350 10,192 -0.09(-3.69%)
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%)
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.