Stock Quote

Conifer Holdings (NQ: CNFR )

2.350 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.414 6.414 6.414 63 -0.23(-3.41%)
Oct 30, 2017 6.461 6.640 6.461 6.640 755 -0.03(-0.46%)
Oct 27, 2017 6.800 6.800 6.671 6.671 454 +0.12(+1.84%)
Oct 25, 2017 6.550 6.550 6.550 0 -0.05(-0.76%)
Oct 24, 2017 6.600 6.600 6.600 6.600 125 +0.09(+1.38%)
Oct 23, 2017 6.600 6.600 6.510 6.510 3,006 -0.10(-1.44%)
Oct 20, 2017 6.660 6.660 6.605 6.605 422 +0.11(+1.62%)
Oct 19, 2017 6.600 6.795 6.450 6.500 1,800 -0.15(-2.26%)
Oct 18, 2017 6.800 6.800 6.650 6.650 1,336 +0.00(+0.00%)
Oct 17, 2017 6.895 6.940 6.650 6.650 3,135 -0.30(-4.32%)
Oct 16, 2017 7.040 7.040 6.950 6.950 1,372 -0.15(-2.11%)
Oct 12, 2017 7.100 7.100 7.100 67 -0.02(-0.34%)
Oct 11, 2017 7.124 7.124 7.124 7.124 1,588 -0.03(-0.36%)
Oct 10, 2017 7.175 7.200 7.150 7.150 2,164 +0.04(+0.63%)
Oct 09, 2017 7.100 7.200 7.100 7.105 4,869 -0.04(-0.63%)
Oct 06, 2017 7.080 7.150 7.080 7.150 785 +0.00(+0.00%)
Oct 05, 2017 6.550 7.200 6.500 7.150 7,162 +0.60(+9.16%)
Oct 04, 2017 6.700 6.727 6.460 6.550 4,357 -0.05(-0.76%)
Oct 03, 2017 6.300 6.890 6.300 6.600 16,748 +0.60(+10.00%)
Oct 02, 2017 6.000 6.000 6.000 6.000 371 -0.05(-0.91%)
Sep 28, 2017 6.055 6.055 6.055 61 -0.10(-1.65%)
Sep 26, 2017 6.156 6.156 6.156 127 +0.11(+1.76%)
Sep 25, 2017 6.050 6.100 6.050 6.050 643 -0.20(-3.20%)
Sep 22, 2017 6.100 6.250 6.100 6.250 1,962 +0.10(+1.63%)
Sep 21, 2017 6.200 6.200 6.150 6.150 2,020 -0.05(-0.81%)
Sep 20, 2017 6.200 6.200 6.200 6.200 2,676 -0.10(-1.59%)
Sep 19, 2017 6.350 6.350 6.300 6.300 3,124 +0.00(+0.00%)
Sep 18, 2017 6.650 6.650 6.250 6.300 6,550 -0.10(-1.56%)
Sep 15, 2017 6.900 6.900 6.400 6.400 5,475 -0.50(-7.25%)
Sep 14, 2017 6.900 6.900 6.800 6.900 2,136 -0.10(-1.43%)
Sep 13, 2017 7.000 7.000 6.900 7.000 5,396 +0.05(+0.72%)
Sep 12, 2017 6.900 7.000 6.600 6.950 4,767 +0.05(+0.72%)
Sep 11, 2017 6.825 7.000 6.800 6.900 2,706 +0.10(+1.47%)
Sep 08, 2017 6.550 6.850 6.450 6.800 8,402 +0.20(+3.03%)
Sep 07, 2017 6.750 6.750 6.348 6.600 7,615 +0.20(+3.12%)
Sep 06, 2017 6.050 6.400 6.050 6.400 1,838 +0.25(+4.07%)
Sep 05, 2017 6.305 6.400 6.150 6.150 107,015 -0.25(-3.91%)
Sep 01, 2017 6.350 6.600 6.350 6.400 9,965 -0.05(-0.78%)
Aug 31, 2017 6.445 6.500 6.440 6.450 4,628 +0.05(+0.78%)
Aug 30, 2017 6.250 6.400 6.100 6.400 2,462 +0.04(+0.61%)
Aug 29, 2017 6.255 6.362 6.255 6.362 1,177 +0.06(+0.98%)
Aug 28, 2017 6.300 6.300 6.300 6.300 203 -0.21(-3.23%)
Aug 24, 2017 6.510 6.510 6.510 265 -0.09(-1.36%)
Aug 22, 2017 6.600 6.600 6.600 5 +0.10(+1.54%)
Aug 21, 2017 6.505 6.505 6.500 6.500 484 -0.10(-1.52%)
Aug 18, 2017 6.655 6.655 6.405 6.600 2,251 -0.15(-2.22%)
Aug 17, 2017 6.750 6.750 6.750 6.750 1,028 +0.10(+1.50%)
Aug 15, 2017 6.650 6.650 6.650 61 -0.25(-3.62%)
Aug 14, 2017 6.855 6.900 6.855 6.900 3,202 -0.25(-3.50%)
Aug 11, 2017 6.840 7.150 6.829 7.150 7,178 +0.30(+4.38%)
Aug 10, 2017 6.800 6.850 6.800 6.850 759 -0.05(-0.72%)
Aug 08, 2017 6.900 6.900 6.900 143 +0.05(+0.73%)
Aug 07, 2017 6.820 6.850 6.820 6.850 807 -0.35(-4.86%)
Aug 02, 2017 7.200 7.200 7.200 59 +0.08(+1.13%)
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.