Conifer Holdings, Inc. - 9.75% Senior Unsecured Notes due 2028 (NQ: CNFRZ )
22.40
+4.41
(+24.51%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.98 | 22.40 | 18.50 | 22.40 | 8,691 | +4.41(+24.51%) |
May 21, 2024 | 17.99 | 502 | +0.00(+0.00%) | |||
May 20, 2024 | 17.99 | 17.99 | 17.00 | 17.99 | 538 | +0.99(+5.82%) |
May 16, 2024 | 17.00 | 11 | +0.50(+3.03%) | |||
May 14, 2024 | 16.50 | 0 | +2.75(+20.00%) | |||
May 09, 2024 | 13.75 | 3 | +2.25(+19.56%) | |||
May 07, 2024 | 11.50 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 11.50 | 0 | +0.49(+4.45%) | |||
Apr 30, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 128 | +0.04(+0.41%) |
Apr 26, 2024 | 10.96 | 0 | -1.35(-10.93%) | |||
Apr 17, 2024 | 12.31 | 0 | +0.81(+7.04%) | |||
Apr 16, 2024 | 11.62 | 11.62 | 10.46 | 11.50 | 463 | -1.01(-8.07%) |
Apr 15, 2024 | 12.54 | 12.54 | 12.51 | 12.51 | 838 | -0.04(-0.32%) |
Apr 12, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 402 | -0.05(-0.40%) |
Apr 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 550 | +0.00(+0.00%) |
Apr 09, 2024 | 12.60 | 0 | +0.09(+0.72%) | |||
Apr 08, 2024 | 13.25 | 13.25 | 12.00 | 12.51 | 1,745 | -1.26(-9.15%) |
Apr 04, 2024 | 13.77 | 0 | -1.46(-9.59%) | |||
Mar 28, 2024 | 15.23 | 1 | +0.23(+1.53%) | |||
Mar 27, 2024 | 17.00 | 17.00 | 14.40 | 15.00 | 2,068 | -1.01(-6.31%) |
Mar 26, 2024 | 16.00 | 16.01 | 16.00 | 16.01 | 2,096 | +0.01(+0.06%) |
Mar 25, 2024 | 13.91 | 16.00 | 13.91 | 16.00 | 2,301 | +1.41(+9.66%) |
Mar 22, 2024 | 14.28 | 15.50 | 14.28 | 14.59 | 917 | +1.56(+11.97%) |
Mar 15, 2024 | 13.03 | 164 | -3.13(-19.37%) | |||
Mar 08, 2024 | 16.16 | 0 | +1.62(+11.14%) | |||
Mar 01, 2024 | 14.54 | 0 | -3.41(-19.00%) | |||
Feb 29, 2024 | 15.83 | 18.00 | 15.83 | 17.95 | 1,100 | +3.16(+21.37%) |
Feb 15, 2024 | 14.79 | 0 | -1.81(-10.90%) | |||
Feb 05, 2024 | 16.60 | 0 | -0.11(-0.66%) | |||
Jan 26, 2024 | 16.71 | 0 | +0.79(+4.96%) | |||
Jan 22, 2024 | 15.92 | 0 | -0.08(-0.50%) | |||
Jan 11, 2024 | 16.00 | 2 | +1.00(+6.67%) | |||
Jan 10, 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 1,300 | -1.60(-9.64%) |
Jan 04, 2024 | 16.60 | 0 | +1.21(+7.86%) | |||
Jan 03, 2024 | 15.22 | 15.39 | 15.22 | 15.39 | 204 | -1.09(-6.61%) |
Dec 29, 2023 | 16.48 | 53 | -0.02(-0.12%) | |||
Dec 28, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.00(+0.00%) |
Dec 27, 2023 | 15.00 | 16.50 | 15.00 | 16.50 | 615 | +0.00(+0.00%) |
Dec 26, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1,278 | +1.50(+10.00%) |
Dec 21, 2023 | 15.00 | 0 | -0.65(-4.15%) | |||
Dec 18, 2023 | 15.65 | 0 | +0.10(+0.64%) | |||
Dec 15, 2023 | 16.10 | 16.10 | 15.55 | 15.55 | 362 | -0.94(-5.70%) |
Dec 14, 2023 | 16.52 | 16.55 | 16.49 | 16.49 | 1,990 | -0.48(-2.83%) |
Dec 12, 2023 | 16.97 | 40 | +0.95(+5.93%) | |||
Dec 07, 2023 | 16.02 | 165 | -1.53(-8.72%) | |||
Dec 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 210 | +0.04(+0.23%) |
Dec 05, 2023 | 17.10 | 17.51 | 16.00 | 17.51 | 1,170 | -2.49(-12.45%) |
Nov 30, 2023 | 20.00 | 1 | +4.95(+32.89%) | |||
Nov 29, 2023 | 15.06 | 15.06 | 15.05 | 15.05 | 378 | +0.00(+0.00%) |
Nov 27, 2023 | 15.05 | 1 | -1.14(-7.04%) | |||
Nov 24, 2023 | 15.00 | 16.19 | 15.00 | 16.19 | 350 | +0.19(+1.19%) |
Nov 22, 2023 | 15.02 | 16.00 | 15.02 | 16.00 | 830 | -0.50(-3.03%) |
Nov 21, 2023 | 15.00 | 16.50 | 15.00 | 16.50 | 1,327 | +1.49(+9.93%) |
Nov 20, 2023 | 15.80 | 15.80 | 15.01 | 15.01 | 202 | -2.69(-15.20%) |
Nov 08, 2023 | 17.70 | 0 | +0.88(+5.23%) | |||
Nov 06, 2023 | 16.82 | 26 | +1.15(+7.34%) | |||
Nov 02, 2023 | 15.67 | 1 | -8.33(-34.71%) | |||
Nov 01, 2023 | 16.25 | 27.00 | 16.25 | 24.00 | 3,183 | +12.00(+100.00%) |
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.
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.