Conifer Holdings (NQ: CNFR )

1.130 +0.017 (+1.52%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.520 2.520 2.520 2.520 200 -0.08(-3.08%)
May 28, 2020 2.750 2.980 2.600 2.600 640 -0.01(-0.38%)
May 27, 2020 2.620 2.620 2.600 2.610 1,661 -0.12(-4.40%)
May 26, 2020 2.830 2.830 2.600 2.730 1,422 +0.01(+0.37%)
May 22, 2020 2.675 2.720 2.675 2.720 2,400 -0.01(-0.37%)
May 21, 2020 2.700 3.270 2.650 2.730 15,944 -0.27(-9.00%)
May 20, 2020 2.900 3.000 2.675 3.000 37,129 +0.33(+12.15%)
May 19, 2020 2.675 2.675 2.675 2.675 706 +0.02(+0.94%)
May 18, 2020 2.800 2.800 2.593 2.650 499 -0.09(-3.28%)
May 15, 2020 2.400 2.740 2.180 2.740 7,400 -0.26(-8.67%)
May 14, 2020 3.000 3.000 3.000 16 +0.00(+0.00%)
May 13, 2020 3.290 3.290 3.000 3.000 2,795 -0.25(-7.69%)
May 12, 2020 3.250 3.250 3.250 14 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.250 3.250 796 -0.18(-5.16%)
May 08, 2020 3.420 3.427 3.420 3.427 600 +0.07(+1.99%)
May 07, 2020 3.360 3.360 3.360 42 +0.00(+0.00%)
May 06, 2020 3.360 3.360 3.360 3.360 200 +0.04(+1.20%)
May 05, 2020 3.020 3.320 3.020 3.320 256 -0.04(-1.19%)
May 04, 2020 3.360 3.360 3.360 2 +0.00(+0.00%)
May 01, 2020 3.360 3.360 3.360 207 +0.00(+0.00%)
Apr 30, 2020 3.410 3.410 3.360 3.360 709 -0.41(-10.88%)
Apr 29, 2020 3.770 3.770 3.770 30 +0.00(+0.00%)
Apr 28, 2020 3.280 3.770 3.230 3.770 302 +0.17(+4.72%)
Apr 27, 2020 3.260 3.600 3.260 3.600 425 +0.00(+0.00%)
Apr 24, 2020 3.340 3.600 3.305 3.600 1,100 -0.12(-3.23%)
Apr 23, 2020 3.030 3.720 3.030 3.720 2,634 +0.02(+0.54%)
Apr 22, 2020 3.380 3.700 3.040 3.700 645 -0.02(-0.54%)
Apr 21, 2020 3.130 3.720 3.000 3.720 1,366 +0.41(+12.39%)
Apr 20, 2020 3.310 3.310 3.310 43 +0.00(+0.00%)
Apr 17, 2020 3.310 3.310 3.310 41 +0.00(+0.00%)
Apr 16, 2020 3.310 3.310 3.310 187 +0.00(+0.00%)
Apr 15, 2020 3.610 3.870 3.310 3.310 951 -0.29(-8.06%)
Apr 14, 2020 3.498 3.600 3.498 3.600 300 -0.01(-0.28%)
Apr 13, 2020 3.290 3.630 3.260 3.610 2,023 -0.03(-0.82%)
Apr 09, 2020 3.640 3.640 3.640 54 +0.00(+0.00%)
Apr 08, 2020 3.274 3.650 3.274 3.640 2,023 +0.09(+2.54%)
Apr 07, 2020 3.550 3.550 3.550 23 +0.00(+0.00%)
Apr 06, 2020 3.220 3.550 3.220 3.550 507 +0.05(+1.43%)
Apr 03, 2020 3.500 3.500 3.500 120 +0.00(+0.00%)
Apr 02, 2020 3.500 3.500 3.500 11 +0.00(+0.00%)
Apr 01, 2020 3.500 3.500 3.432 3.500 1,038 +0.50(+16.67%)
Mar 31, 2020 3.000 3.000 3.000 3.000 346 +0.00(+0.00%)
Mar 30, 2020 3.000 3.065 3.000 3.000 7,056 +0.00(+0.00%)
Mar 27, 2020 2.960 3.000 2.960 3.000 2,500 +0.08(+2.74%)
Mar 26, 2020 2.681 2.920 2.681 2.920 6,524 +0.20(+7.35%)
Mar 25, 2020 2.020 2.720 2.000 2.720 14,864 +0.22(+8.80%)
Mar 24, 2020 2.500 2.575 2.350 2.500 4,582 -0.07(-2.59%)
Mar 23, 2020 2.566 2.566 2.566 32 +0.00(+0.00%)
Mar 20, 2020 2.566 2.566 2.566 2.566 300 +0.21(+9.07%)
Mar 19, 2020 2.549 2.549 2.350 2.353 5,414 -0.08(-3.17%)
Mar 18, 2020 2.600 2.760 2.430 2.430 3,367 -0.47(-16.21%)
Mar 17, 2020 2.900 2.900 2.900 48 +0.00(+0.00%)
Mar 16, 2020 2.900 2.900 2.900 57 +0.00(+0.00%)
Mar 13, 2020 2.850 2.900 2.850 2.900 500 -0.05(-1.69%)
Mar 12, 2020 3.010 3.010 2.950 2.950 1,602 -0.12(-3.86%)
Mar 11, 2020 3.000 3.068 3.000 3.068 1,214 -0.06(-1.96%)
Mar 10, 2020 3.130 3.130 3.130 40 +0.00(+0.00%)
Mar 09, 2020 3.300 3.310 3.130 3.130 4,664 -0.25(-7.40%)
Mar 06, 2020 3.400 3.500 3.230 3.380 6,900 -0.12(-3.43%)
Mar 05, 2020 3.400 3.500 3.400 3.500 865 +0.00(+0.00%)
Mar 04, 2020 3.569 3.598 3.460 3.500 1,047 -0.08(-2.23%)
Mar 03, 2020 3.420 3.580 3.400 3.580 5,025 +0.00(+0.00%)
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.