Stock Quote

Conifer Holdings (NQ: CNFR )

2.200 USD -0.070 (-3.08%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.720 5.750 5.720 5.750 946 +0.02(+0.35%)
Oct 30, 2018 5.730 5.730 5.730 104 +0.00(+0.00%)
Oct 29, 2018 5.730 5.730 5.730 107 +0.00(+0.00%)
Oct 26, 2018 5.730 5.730 5.730 0 +0.27(+4.95%)
Oct 25, 2018 5.720 5.720 5.460 5.460 517 -0.14(-2.50%)
Oct 24, 2018 5.580 5.600 5.580 5.600 503 +0.00(+0.00%)
Oct 23, 2018 5.580 5.600 5.580 5.600 577 +0.20(+3.70%)
Oct 22, 2018 5.660 5.750 5.400 5.400 11,992 -0.19(-3.40%)
Oct 19, 2018 5.530 5.590 5.530 5.590 3,800 -0.16(-2.78%)
Oct 18, 2018 5.750 5.750 5.750 5.750 175 +0.00(+0.00%)
Oct 17, 2018 5.620 5.750 5.530 5.750 5,797 -0.15(-2.54%)
Oct 16, 2018 5.900 5.900 5.890 5.900 2,390 +0.07(+1.20%)
Oct 15, 2018 5.724 5.830 5.724 5.830 281 +0.28(+5.05%)
Oct 12, 2018 5.550 5.550 5.550 86 +0.00(+0.00%)
Oct 11, 2018 5.550 5.550 5.550 131 +0.00(+0.00%)
Oct 10, 2018 5.550 5.550 5.550 5.550 755 +0.04(+0.73%)
Oct 09, 2018 5.550 5.550 5.500 5.510 1,472 +0.00(+0.00%)
Oct 08, 2018 5.650 5.680 5.500 5.510 4,183 -0.17(-2.91%)
Oct 05, 2018 5.675 5.675 5.675 5.675 300 +0.09(+1.70%)
Oct 04, 2018 5.580 5.580 5.580 5.580 787 -0.04(-0.64%)
Oct 03, 2018 5.616 5.616 5.616 5.616 421 +0.07(+1.19%)
Oct 02, 2018 5.650 5.678 5.550 5.550 1,613 -0.10(-1.77%)
Oct 01, 2018 5.650 5.650 5.650 99 +0.00(+0.00%)
Sep 28, 2018 5.700 5.700 5.650 5.650 7,700 +0.04(+0.66%)
Sep 27, 2018 5.800 5.850 5.600 5.613 9,661 +0.01(+0.24%)
Sep 26, 2018 5.850 5.950 5.600 5.600 13,514 -0.25(-4.27%)
Sep 25, 2018 5.800 6.000 5.695 5.850 8,151 -0.15(-2.50%)
Sep 24, 2018 6.000 6.000 6.000 52 +0.00(+0.00%)
Sep 21, 2018 5.750 6.050 5.750 6.000 6,600 +0.35(+6.19%)
Sep 20, 2018 5.840 5.850 5.500 5.650 40,772 -0.10(-1.74%)
Sep 19, 2018 5.650 5.750 5.600 5.750 3,879 -0.10(-1.71%)
Sep 18, 2018 5.800 5.850 5.600 5.850 2,366 +0.15(+2.63%)
Sep 17, 2018 5.700 5.700 5.700 5.700 1,794 -0.35(-5.79%)
Sep 14, 2018 5.700 6.050 5.500 6.050 87,600 +0.35(+6.14%)
Sep 13, 2018 6.200 6.200 5.700 5.700 11,624 -0.20(-3.39%)
Sep 12, 2018 5.850 5.900 5.850 5.900 2,861 +0.10(+1.72%)
Sep 11, 2018 6.050 6.300 5.800 5.800 13,242 -0.20(-3.33%)
Sep 10, 2018 5.950 6.000 5.850 6.000 4,288 +0.20(+3.45%)
Sep 07, 2018 6.050 6.050 5.800 5.800 1,200 -0.25(-4.21%)
Sep 06, 2018 6.150 6.150 6.055 6.055 9,511 +0.01(+0.25%)
Sep 05, 2018 6.040 6.040 6.040 14 +0.00(+0.00%)
Sep 04, 2018 6.040 6.040 6.040 6.040 1,115 -0.11(-1.79%)
Aug 31, 2018 6.150 6.150 6.150 0 +0.15(+2.50%)
Aug 30, 2018 6.400 6.400 5.700 6.000 2,714 -0.05(-0.83%)
Aug 29, 2018 6.200 6.450 5.950 6.050 10,146 -0.30(-4.72%)
Aug 28, 2018 6.500 6.598 6.200 6.350 4,953 +0.35(+5.83%)
Aug 27, 2018 5.800 6.300 5.800 6.000 4,090 -0.50(-7.69%)
Aug 24, 2018 6.300 7.000 6.250 6.500 4,300 +0.08(+1.17%)
Aug 23, 2018 6.600 6.650 6.400 6.425 10,976 -0.17(-2.65%)
Aug 22, 2018 6.500 6.600 6.500 6.600 271 +0.15(+2.33%)
Aug 21, 2018 6.450 6.450 6.400 6.450 1,370 -0.30(-4.44%)
Aug 20, 2018 6.750 6.750 6.750 6.750 1,233 +0.01(+0.15%)
Aug 17, 2018 6.740 6.740 6.740 6.740 300 +0.29(+4.50%)
Aug 16, 2018 6.450 6.450 6.450 45 +0.00(+0.00%)
Aug 15, 2018 6.500 6.500 6.450 6.450 1,326 -0.05(-0.77%)
Aug 14, 2018 6.500 6.500 6.500 2 +0.00(+0.00%)
Aug 13, 2018 6.500 6.600 6.500 6.500 4,105 +0.05(+0.78%)
Aug 08, 2018 6.450 6.450 6.450 0 +0.05(+0.78%)
Aug 07, 2018 6.400 6.400 6.400 6.400 425 +0.05(+0.79%)
Aug 06, 2018 6.350 6.350 6.350 13 +0.00(+0.00%)
Aug 03, 2018 6.350 6.350 6.350 147 +0.00(+0.00%)
Aug 02, 2018 6.150 6.550 5.800 6.350 2,534 +0.10(+1.60%)
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.