Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

0.8644 -0.0956 (-9.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.910 1.950 1.890 1.890 2,821 -0.02(-1.05%)
Aug 30, 2022 1.970 1.970 1.840 1.910 3,416 +0.07(+3.80%)
Aug 29, 2022 1.810 1.865 1.810 1.840 2,062 -0.02(-1.08%)
Aug 26, 2022 1.810 1.900 1.810 1.860 1,239 -0.04(-2.10%)
Aug 25, 2022 1.950 1.950 1.850 1.900 3,177 -0.04(-2.07%)
Aug 24, 2022 1.820 2.090 1.810 1.940 88,265 +0.06(+3.10%)
Aug 23, 2022 1.859 1.960 1.855 1.882 4,345 +0.02(+1.18%)
Aug 22, 2022 1.820 1.890 1.810 1.860 15,114 -0.07(-3.64%)
Aug 19, 2022 1.910 1.970 1.850 1.930 19,411 -0.03(-1.53%)
Aug 18, 2022 2.170 2.180 1.947 1.960 22,233 -0.13(-6.22%)
Aug 17, 2022 2.080 2.170 1.990 2.090 45,336 -0.09(-4.13%)
Aug 16, 2022 2.200 2.230 2.050 2.180 65,313 +0.01(+0.46%)
Aug 15, 2022 2.110 2.300 2.000 2.170 159,408 -0.03(-1.36%)
Aug 12, 2022 1.550 2.490 1.545 2.200 1,192,242 +0.65(+41.94%)
Aug 11, 2022 1.560 1.590 1.495 1.550 6,094 +0.04(+2.65%)
Aug 09, 2022 1.510 140 +0.01(+0.88%)
Aug 08, 2022 1.497 1.497 1.497 1.497 290 +0.02(+1.14%)
Aug 05, 2022 1.550 1.570 1.480 1.480 5,873 -0.03(-1.99%)
Aug 03, 2022 1.510 119 +0.01(+1.00%)
Aug 02, 2022 1.560 1.560 1.290 1.495 5,584 +0.06(+4.30%)
Aug 01, 2022 1.690 1.690 1.410 1.433 1,083 -0.04(-2.49%)
Jul 29, 2022 1.470 1.700 1.457 1.470 4,611 -0.04(-2.65%)
Jul 28, 2022 1.510 1.625 1.510 1.510 7,086 -0.18(-10.65%)
Jul 27, 2022 1.600 1.690 1.600 1.690 1,017 +0.14(+9.03%)
Jul 26, 2022 1.550 1.550 1.548 1.550 1,066 -0.19(-10.91%)
Jul 25, 2022 1.570 1.740 1.570 1.740 709 -0.01(-0.45%)
Jul 22, 2022 1.730 1.748 1.730 1.748 302 +0.19(+12.04%)
Jul 21, 2022 1.650 1.650 1.540 1.560 1,143 -0.14(-8.24%)
Jul 20, 2022 1.705 1.705 1.700 1.700 670 -0.05(-2.86%)
Jul 19, 2022 1.680 1.750 1.680 1.750 6,213 +0.07(+4.17%)
Jul 18, 2022 1.680 1.680 1.680 1.680 562 +0.00(+0.30%)
Jul 13, 2022 1.675 16 -0.08(-4.83%)
Jul 07, 2022 1.760 21 +0.00(+0.00%)
Jul 06, 2022 1.830 1.830 1.760 1.760 557 +0.05(+2.92%)
Jul 05, 2022 1.640 1.830 1.640 1.710 1,645 -0.06(-3.66%)
Jul 01, 2022 1.600 1.825 1.500 1.775 3,899 +0.21(+13.78%)
Jun 30, 2022 1.840 2.050 1.560 1.560 12,123 +0.03(+2.04%)
Jun 29, 2022 1.529 1.529 1.529 1.529 232 -0.02(-1.37%)
Jun 28, 2022 1.440 1.730 1.440 1.550 1,647 -0.10(-6.06%)
Jun 24, 2022 1.650 28 +0.03(+1.85%)
Jun 23, 2022 1.680 1.680 1.620 1.620 1,232 +0.22(+15.71%)
Jun 22, 2022 1.400 1.400 1.400 1.400 846 -0.08(-5.41%)
Jun 21, 2022 1.619 1.619 1.450 1.480 2,283 -0.17(-10.30%)
Jun 15, 2022 1.650 56 -0.06(-3.51%)
Jun 14, 2022 1.700 1.710 1.700 1.710 645 +0.01(+0.59%)
Jun 13, 2022 1.700 1.700 1.700 1.700 431 -0.03(-1.73%)
Jun 09, 2022 1.730 10 +0.00(+0.00%)
Jun 08, 2022 1.718 1.740 1.718 1.730 1,424 -0.06(-3.35%)
Jun 07, 2022 1.760 1.790 1.750 1.790 1,298 +0.04(+2.29%)
Jun 06, 2022 1.750 1.750 1.750 1.750 1,032 +0.16(+10.15%)
Jun 03, 2022 1.540 1.643 1.540 1.589 801 +0.10(+6.63%)
Jun 02, 2022 1.470 1.490 1.470 1.490 1,017 +0.04(+2.65%)
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.