Stock Quote

Conifer Holdings (NQ: CNFR )

2.419 USD -0.001 (-0.05%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.830 3.830 3.711 3.750 4,425 -0.05(-1.32%)
Mar 30, 2021 3.920 3.920 3.740 3.800 8,225 +0.02(+0.53%)
Mar 29, 2021 3.740 3.790 3.639 3.780 9,621 +0.09(+2.44%)
Mar 26, 2021 3.930 3.930 3.650 3.690 15,900 -0.28(-7.05%)
Mar 25, 2021 3.730 3.990 3.600 3.970 42,525 +0.14(+3.66%)
Mar 24, 2021 3.850 4.000 3.650 3.830 54,647 -0.03(-0.78%)
Mar 23, 2021 3.990 4.030 3.750 3.860 51,739 -0.10(-2.53%)
Mar 22, 2021 3.920 4.070 3.900 3.960 26,817 +0.11(+2.86%)
Mar 19, 2021 3.968 3.990 3.841 3.850 16,900 -0.10(-2.53%)
Mar 18, 2021 3.990 3.990 3.820 3.950 16,909 +0.06(+1.54%)
Mar 17, 2021 3.730 3.930 3.679 3.890 27,493 +0.03(+0.78%)
Mar 16, 2021 3.850 3.890 3.820 3.860 15,015 +0.01(+0.26%)
Mar 15, 2021 3.890 3.890 3.760 3.850 8,869 -0.08(-2.04%)
Mar 12, 2021 3.730 3.980 3.711 3.930 34,800 +0.14(+3.69%)
Mar 11, 2021 3.780 3.790 3.710 3.790 21,766 +0.07(+1.88%)
Mar 10, 2021 3.770 3.789 3.620 3.720 9,874 -0.06(-1.59%)
Mar 09, 2021 3.660 3.792 3.650 3.780 34,663 +0.17(+4.71%)
Mar 08, 2021 3.490 3.620 3.480 3.610 4,914 +0.11(+3.14%)
Mar 05, 2021 3.540 3.560 3.310 3.500 70,600 -0.03(-0.85%)
Mar 04, 2021 3.610 3.710 3.500 3.530 76,575 -0.15(-4.08%)
Mar 03, 2021 3.642 3.839 3.640 3.680 43,951 -0.01(-0.27%)
Mar 02, 2021 3.600 3.740 3.590 3.690 21,320 +0.03(+0.82%)
Mar 01, 2021 3.620 3.760 3.550 3.660 45,188 +0.07(+1.95%)
Feb 26, 2021 3.900 3.963 3.370 3.590 80,100 -0.34(-8.65%)
Feb 25, 2021 3.990 4.120 3.910 3.930 46,703 -0.08(-2.00%)
Feb 24, 2021 3.820 4.140 3.820 4.010 95,287 +0.33(+8.97%)
Feb 23, 2021 3.910 3.950 3.630 3.680 76,279 -0.22(-5.64%)
Feb 22, 2021 3.840 3.940 3.770 3.900 38,618 +0.17(+4.56%)
Feb 19, 2021 3.768 3.885 3.710 3.730 20,200 -0.02(-0.53%)
Feb 18, 2021 3.840 3.880 3.700 3.750 25,765 -0.10(-2.60%)
Feb 17, 2021 3.740 3.898 3.660 3.850 58,939 +0.14(+3.77%)
Feb 16, 2021 3.600 3.770 3.573 3.710 37,286 +0.07(+1.92%)
Feb 12, 2021 3.560 3.830 3.550 3.640 88,400 +0.07(+1.96%)
Feb 11, 2021 4.010 4.010 3.490 3.570 160,869 -0.24(-6.30%)
Feb 10, 2021 3.990 3.990 3.700 3.810 113,674 -0.10(-2.56%)
Feb 09, 2021 3.690 4.120 3.600 3.910 219,308 +0.21(+5.68%)
Feb 08, 2021 3.740 3.780 3.300 3.700 287,385 -0.27(-6.80%)
Feb 05, 2021 3.420 4.820 3.360 3.970 1,455,900 +0.50(+14.41%)
Feb 04, 2021 3.340 3.520 3.310 3.470 93,427 +0.11(+3.27%)
Feb 03, 2021 3.160 3.420 3.160 3.360 78,923 +0.17(+5.33%)
Feb 02, 2021 3.200 3.220 3.150 3.190 31,988 +0.02(+0.63%)
Feb 01, 2021 3.150 3.200 3.120 3.170 20,259 +0.05(+1.60%)
Jan 29, 2021 3.130 3.200 3.120 3.120 15,900 -0.03(-0.95%)
Jan 28, 2021 3.200 3.230 3.050 3.150 135,386 +0.04(+1.29%)
Jan 27, 2021 3.310 3.440 3.070 3.110 341,811 -0.14(-4.31%)
Jan 26, 2021 3.330 3.480 3.130 3.250 261,307 -0.05(-1.52%)
Jan 25, 2021 3.160 3.450 3.100 3.300 215,023 +0.15(+4.76%)
Jan 22, 2021 2.950 3.380 2.910 3.150 375,500 +0.25(+8.62%)
Jan 21, 2021 2.890 3.110 2.890 2.900 95,629 -0.06(-2.03%)
Jan 20, 2021 3.000 3.000 2.950 2.960 26,326 +0.02(+0.68%)
Jan 19, 2021 3.160 3.240 2.920 2.940 39,745 -0.19(-6.07%)
Jan 15, 2021 3.110 3.300 3.080 3.130 43,800 +0.00(+0.00%)
Jan 14, 2021 3.160 3.210 3.070 3.130 62,125 -0.07(-2.19%)
Jan 13, 2021 3.390 3.430 3.140 3.200 131,745 -0.06(-1.84%)
Jan 12, 2021 3.040 3.430 3.000 3.260 184,781 +0.17(+5.50%)
Jan 11, 2021 2.950 3.130 2.888 3.090 102,073 +0.16(+5.46%)
Jan 08, 2021 2.970 3.010 2.860 2.930 35,500 +0.00(+0.00%)
Jan 07, 2021 2.990 3.030 2.850 2.930 85,998 +0.08(+2.81%)
Jan 06, 2021 3.000 3.090 2.840 2.850 86,198 -0.20(-6.56%)
Jan 05, 2021 2.860 3.090 2.800 3.050 102,213 -0.05(-1.61%)
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.