Conifer Holdings (NQ: CNFR )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.460 6.500 6.250 6.250 775 -0.13(-2.04%)
Jul 30, 2018 6.800 6.800 6.359 6.380 3,876 +0.00(+0.00%)
Jul 27, 2018 69 +0.00(+0.00%)
Jul 26, 2018 6.150 6.150 6.150 69 -0.25(-3.91%)
Jul 25, 2018 6.750 6.800 6.400 6.400 939 -0.35(-5.19%)
Jul 24, 2018 6.400 6.925 6.400 6.750 1,378 +0.05(+0.75%)
Jul 19, 2018 6.700 6.700 6.700 81 -0.05(-0.74%)
Jul 18, 2018 6.750 6.750 6.750 6.750 172 +0.25(+3.85%)
Jul 12, 2018 6.500 6.500 6.500 90 -0.55(-7.80%)
Jul 10, 2018 7.050 7.050 7.050 26 -0.09(-1.26%)
Jul 06, 2018 7.140 7.140 7.140 139 -0.06(-0.83%)
Jul 03, 2018 7.200 7.200 7.200 315 +0.95(+15.11%)
Jul 02, 2018 6.300 6.500 6.255 6.255 7,093 -0.04(-0.71%)
Jun 29, 2018 6.300 6.300 6.300 6.300 244 +0.15(+2.44%)
Jun 25, 2018 6.150 6.150 6.150 60 -0.20(-3.15%)
Jun 22, 2018 5.900 6.350 5.900 6.350 4,613 +0.25(+4.10%)
Jun 21, 2018 6.200 6.725 6.100 6.100 14,419 +0.20(+3.39%)
Jun 20, 2018 6.050 6.050 5.692 5.900 22,078 -0.10(-1.67%)
Jun 19, 2018 6.500 6.600 6.000 6.000 1,536 -0.20(-3.23%)
Jun 18, 2018 6.150 6.625 5.800 6.200 1,612 +0.60(+10.71%)
Jun 15, 2018 6.350 6.572 5.600 5.600 6,233 -0.80(-12.50%)
Jun 14, 2018 6.250 6.925 6.250 6.400 10,396 +0.20(+3.23%)
Jun 13, 2018 6.395 6.400 6.055 6.200 2,350 +0.10(+1.64%)
Jun 11, 2018 6.100 6.100 6.100 102 -0.21(-3.33%)
Jun 08, 2018 6.310 6.310 6.310 6.310 297 -0.09(-1.41%)
Jun 07, 2018 6.100 6.400 6.000 6.400 4,721 +0.25(+4.07%)
Jun 06, 2018 6.050 6.300 6.050 6.150 3,208 -0.01(-0.23%)
Jun 05, 2018 6.200 6.250 6.164 6.164 3,973 +0.01(+0.23%)
Jun 04, 2018 6.050 6.200 6.050 6.150 7,824 +0.05(+0.82%)
Jun 01, 2018 5.950 6.100 5.900 6.100 1,025 -0.18(-2.84%)
May 31, 2018 6.290 6.290 6.278 6.278 285 +0.43(+7.32%)
May 30, 2018 6.278 6.300 5.850 5.850 2,166 -0.15(-2.50%)
May 29, 2018 6.150 6.150 6.000 6.000 1,960 -0.34(-5.36%)
May 25, 2018 6.340 6.340 6.340 0 -0.06(-0.94%)
May 24, 2018 6.400 6.400 6.400 6.400 1,050 +0.27(+4.32%)
May 22, 2018 6.135 6.135 6.135 0 -0.11(-1.68%)
May 21, 2018 5.900 6.240 5.900 6.240 2,436 +0.34(+5.76%)
May 18, 2018 5.900 5.900 5.900 5.900 1,105 +0.09(+1.55%)
May 17, 2018 6.050 6.050 5.810 5.810 3,149 -0.24(-3.97%)
May 16, 2018 6.050 6.250 6.000 6.050 6,600 +0.00(+0.00%)
May 15, 2018 5.500 6.230 5.500 6.050 2,907 +0.05(+0.83%)
May 14, 2018 6.000 6.000 6.000 6.000 3,502 -0.05(-0.83%)
May 11, 2018 6.050 6.050 6.010 6.050 1,647 +0.20(+3.42%)
May 10, 2018 5.779 6.000 5.725 5.850 8,957 +0.10(+1.74%)
May 09, 2018 5.750 5.750 5.750 5.750 662 +0.00(+0.00%)
May 08, 2018 5.750 5.750 5.750 5.750 805 +0.12(+2.22%)
May 07, 2018 5.700 5.750 5.625 5.625 1,103 -0.12(-2.00%)
May 04, 2018 5.750 5.750 5.550 5.740 3,232 +0.09(+1.59%)
May 03, 2018 5.800 5.800 5.500 5.650 504 -0.10(-1.74%)
May 02, 2018 5.700 5.750 5.700 5.750 1,180 +0.10(+1.77%)
May 01, 2018 5.700 5.850 5.650 5.650 10,665 -0.10(-1.74%)
Apr 30, 2018 5.750 5.750 5.750 5.750 216 +0.00(+0.00%)
Apr 27, 2018 5.600 5.750 5.600 5.750 8,102 -0.08(-1.41%)
Apr 26, 2018 5.750 5.832 5.500 5.832 1,239 +0.23(+4.14%)
Apr 25, 2018 5.895 5.900 5.550 5.600 4,045 -0.25(-4.27%)
Apr 24, 2018 5.500 5.850 5.500 5.850 1,140 -0.15(-2.50%)
Apr 20, 2018 6.000 6.000 6.000 38 +0.35(+6.19%)
Apr 18, 2018 5.650 5.650 5.650 44 -0.12(-2.11%)
Apr 17, 2018 5.850 5.850 5.771 5.771 3,576 -0.03(-0.49%)
Apr 16, 2018 5.800 5.800 5.800 5.800 145 +0.00(+0.00%)
Apr 13, 2018 5.800 5.800 5.800 5.800 1,123 +0.00(+0.00%)
Apr 12, 2018 5.800 5.800 5.800 5.800 201 +0.00(+0.00%)
Apr 09, 2018 5.800 5.800 5.800 53 +0.00(+0.00%)
Apr 06, 2018 6.000 6.000 5.800 5.800 221 -0.06(-0.94%)
Apr 05, 2018 5.855 5.855 5.855 5.855 114 -0.14(-2.42%)
Apr 04, 2018 5.900 6.000 5.900 6.000 206 +0.10(+1.69%)
Apr 03, 2018 5.880 6.150 5.850 5.900 10,128 +0.05(+0.85%)
Apr 02, 2018 5.855 5.855 5.850 5.850 745 +0.00(+0.00%)
Mar 29, 2018 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 28, 2018 6.000 6.025 5.550 5.850 8,430 -0.12(-2.09%)
Mar 27, 2018 5.700 6.000 5.400 5.975 18,773 +0.27(+4.82%)
Mar 26, 2018 5.750 5.850 5.574 5.700 8,872 -0.50(-8.06%)
Mar 23, 2018 6.100 6.200 6.100 6.200 612 -0.19(-3.05%)
Mar 21, 2018 6.395 6.395 6.395 94 +0.44(+7.48%)
Mar 20, 2018 5.850 6.180 5.850 5.950 10,800 +0.38(+6.80%)
Mar 19, 2018 5.805 6.245 5.400 5.571 14,288 -0.43(-7.15%)
Mar 16, 2018 6.350 6.350 5.950 6.000 2,955 +0.00(+0.00%)
Mar 15, 2018 5.950 6.100 5.950 6.000 14,828 +0.10(+1.69%)
Mar 14, 2018 6.250 6.422 5.900 5.900 5,460 -0.40(-6.35%)
Mar 13, 2018 6.300 6.626 6.000 6.300 7,539 -0.54(-7.96%)
Mar 12, 2018 6.760 6.845 6.200 6.845 7,119 +0.54(+8.65%)
Mar 09, 2018 6.050 6.650 5.950 6.300 29,936 +0.50(+8.62%)
Mar 08, 2018 6.050 6.050 5.650 5.800 11,089 -0.25(-4.13%)
Mar 07, 2018 6.450 6.450 6.050 6.050 946 -0.45(-6.92%)
Mar 06, 2018 6.500 6.850 6.500 6.500 879 +0.55(+9.24%)
Mar 05, 2018 5.700 6.200 5.700 5.950 3,232 +0.20(+3.48%)
Mar 02, 2018 5.500 5.750 5.500 5.750 8,158 +0.35(+6.48%)
Mar 01, 2018 5.200 5.600 5.200 5.400 6,612 +0.24(+4.62%)
Feb 28, 2018 5.100 5.161 5.050 5.161 1,161 -0.04(-0.74%)
Feb 27, 2018 5.250 5.380 5.050 5.200 5,833 -0.02(-0.48%)
Feb 26, 2018 5.200 5.250 5.200 5.225 1,162 +0.07(+1.46%)
Feb 23, 2018 5.150 5.215 5.000 5.150 8,196 -0.02(-0.48%)
Feb 22, 2018 5.546 5.546 5.050 5.175 10,738 -0.28(-5.05%)
Feb 21, 2018 5.650 5.750 5.450 5.450 31,064 -0.09(-1.61%)
Feb 20, 2018 5.800 5.850 5.500 5.539 11,763 -0.31(-5.31%)
Feb 16, 2018 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 15, 2018 6.150 6.150 5.600 5.900 704 -0.15(-2.48%)
Feb 14, 2018 5.600 6.050 5.600 6.050 34,131 +0.05(+0.83%)
Feb 13, 2018 5.450 6.000 5.400 6.000 1,219 +0.30(+5.26%)
Feb 12, 2018 5.748 5.748 5.700 5.700 744 +0.05(+0.88%)
Feb 09, 2018 5.600 5.650 5.550 5.650 1,191 +0.04(+0.67%)
Feb 08, 2018 5.500 5.650 5.500 5.612 17,323 -0.04(-0.67%)
Feb 07, 2018 5.850 6.050 5.500 5.650 18,228 -0.40(-6.61%)
Feb 06, 2018 5.700 7.050 5.550 6.050 19,694 +0.20(+3.42%)
Feb 05, 2018 5.650 6.150 5.645 5.850 10,881 -0.15(-2.50%)
Feb 01, 2018 6.000 6.000 6.000 16 -0.30(-4.76%)
Jan 31, 2018 6.150 6.300 5.900 6.300 3,555 +0.10(+1.61%)
Jan 30, 2018 6.200 6.200 6.100 6.200 2,083 +0.05(+0.81%)
Jan 29, 2018 6.050 7.200 6.050 6.150 7,730 +0.10(+1.65%)
Jan 26, 2018 6.200 6.250 6.050 6.050 5,818 -0.10(-1.63%)
Jan 25, 2018 6.350 6.350 6.150 6.150 1,266 -0.25(-3.91%)
Jan 24, 2018 6.450 6.450 6.300 6.400 24,027 -0.05(-0.78%)
Jan 23, 2018 6.300 6.500 6.300 6.450 549 +0.15(+2.38%)
Jan 22, 2018 6.100 6.300 6.100 6.300 8,729 +0.15(+2.44%)
Jan 19, 2018 6.150 6.150 6.150 6.150 203 +0.20(+3.36%)
Jan 18, 2018 6.150 6.150 5.950 5.950 2,456 -0.25(-4.03%)
Jan 17, 2018 6.100 6.200 6.000 6.200 2,950 +0.15(+2.48%)
Jan 16, 2018 5.945 6.050 5.800 6.050 11,554 +0.00(+0.00%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.25(+4.31%)
Jan 11, 2018 6.000 6.025 5.800 5.800 7,136 -0.13(-2.16%)
Jan 10, 2018 5.928 5.928 5.928 5.928 337 -0.02(-0.37%)
Jan 09, 2018 5.855 6.000 5.855 5.950 3,859 -0.05(-0.83%)
Jan 08, 2018 6.179 6.179 5.950 6.000 9,057 +0.10(+1.69%)
Jan 05, 2018 5.900 6.100 5.900 5.900 4,892 +0.05(+0.85%)
Jan 04, 2018 5.800 5.850 5.679 5.850 4,965 -0.05(-0.85%)
Jan 03, 2018 5.800 5.900 5.750 5.900 3,683 +0.15(+2.61%)
Jan 02, 2018 5.800 5.900 5.575 5.750 5,006 -0.05(-0.86%)
Dec 29, 2017 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 28, 2017 5.600 5.825 5.600 5.800 14,153 +0.10(+1.75%)
Dec 27, 2017 5.500 5.840 5.500 5.700 12,294 -0.05(-0.87%)
Dec 26, 2017 5.400 5.750 5.300 5.750 7,941 -0.05(-0.86%)
Dec 22, 2017 5.655 5.850 5.655 5.800 5,703 +0.14(+2.56%)
Dec 21, 2017 5.660 5.740 5.650 5.655 8,738 -0.04(-0.79%)
Dec 20, 2017 5.800 5.800 5.650 5.700 100,245 +0.15(+2.70%)
Dec 19, 2017 5.750 5.923 5.500 5.550 16,166 -0.10(-1.77%)
Dec 18, 2017 5.750 5.800 5.600 5.650 3,710 +0.00(+0.00%)
Dec 15, 2017 5.900 5.900 5.650 5.650 2,664 -0.15(-2.59%)
Dec 14, 2017 5.875 5.875 5.800 5.800 819 +0.05(+0.87%)
Dec 13, 2017 5.755 5.900 5.750 5.750 3,103 -0.10(-1.71%)
Dec 12, 2017 5.700 5.850 5.500 5.850 32,407 +0.10(+1.74%)
Dec 11, 2017 5.800 5.800 5.750 5.750 3,444 -0.05(-0.86%)
Dec 08, 2017 5.950 6.000 5.800 5.800 6,208 -0.10(-1.69%)
Dec 07, 2017 6.140 6.140 5.900 5.900 992 -0.10(-1.67%)
Dec 06, 2017 5.800 6.000 5.700 6.000 64,695 +0.00(+0.00%)
Dec 05, 2017 6.000 6.005 6.000 6.000 8,451 +0.00(+0.00%)
Dec 04, 2017 6.000 6.000 6.000 6.000 12,004 -0.05(-0.83%)
Dec 01, 2017 5.950 6.050 5.900 6.050 1,796 +0.05(+0.83%)
Nov 30, 2017 5.510 6.050 5.510 6.000 30,657 +0.45(+8.11%)
Nov 29, 2017 5.600 5.845 5.550 5.550 14,371 +0.00(+0.00%)
Nov 28, 2017 5.550 5.700 5.550 5.550 3,353 -0.10(-1.77%)
Nov 27, 2017 5.900 5.900 5.600 5.650 2,832 -0.15(-2.59%)
Nov 24, 2017 5.700 5.800 5.550 5.800 37,738 -0.10(-1.69%)
Nov 21, 2017 5.920 5.940 5.900 5.900 2 +0.00(+0.00%)
Nov 20, 2017 6.000 6.000 5.705 5.900 8,538 -0.20(-3.28%)
Nov 17, 2017 6.100 6.150 5.850 6.100 5,729 +0.00(+0.00%)
Nov 16, 2017 6.195 6.195 6.100 6.100 1,475 -0.10(-1.61%)
Nov 15, 2017 6.050 6.200 6.050 6.200 225 +0.15(+2.48%)
Nov 14, 2017 6.205 6.205 6.050 6.050 6,163 -0.20(-3.20%)
Nov 13, 2017 6.350 6.350 6.250 6.250 799 +0.00(+0.00%)
Nov 10, 2017 6.250 6.450 6.250 6.250 1,012 +0.00(+0.00%)
Nov 09, 2017 6.250 6.250 6.250 6.250 1,252 -0.20(-3.10%)
Nov 08, 2017 6.450 6.450 6.450 6.450 220 +0.20(+3.20%)
Nov 07, 2017 6.300 6.300 6.250 6.250 568 +0.04(+0.73%)
Nov 03, 2017 6.205 6.205 6.205 11 -0.22(-3.44%)
Nov 02, 2017 6.360 6.500 6.360 6.426 462 +0.01(+0.19%)
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.