Skip to main content

Conifer Holdings (NQ: CNFR )

0.8300 -0.0200 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9719 0.9757 0.8300 0.8300 8,325 -0.02(-2.35%)
Jun 20, 2024 0.8200 0.8500 0.8200 0.8500 1,054 +0.01(+1.18%)
Jun 18, 2024 0.9200 0.9200 0.8001 0.8401 6,423 -0.11(-11.48%)
Jun 17, 2024 1.040 1.040 0.7601 0.9490 8,242 +0.03(+2.73%)
Jun 14, 2024 1.010 1.010 0.9000 0.9238 4,637 +0.02(+2.64%)
Jun 13, 2024 1.040 1.040 0.9000 0.9000 958 -0.09(-9.55%)
Jun 12, 2024 1.040 1.040 0.9000 0.9950 36,417 -0.05(-4.33%)
Jun 11, 2024 0.9500 1.040 0.9112 1.040 7,051 +0.08(+8.33%)
Jun 10, 2024 0.9900 0.9901 0.9112 0.9600 2,028 -0.04(-4.26%)
Jun 06, 2024 1.003 124 +0.00(+0.27%)
Jun 05, 2024 1.020 1.020 1.000 1.000 501 -0.04(-3.85%)
Jun 04, 2024 1.110 1.110 0.9600 1.040 1,029 -0.05(-4.59%)
Jun 03, 2024 1.050 1.090 1.050 1.090 942 +0.04(+3.81%)
May 31, 2024 1.050 1.050 1.050 1.050 788 +0.04(+3.96%)
May 30, 2024 1.080 1.080 0.9512 1.010 2,156 -0.02(-1.94%)
May 29, 2024 1.110 1.110 0.9948 1.030 9,989 -0.07(-6.36%)
May 28, 2024 0.8900 1.160 0.8896 1.100 95,648 +0.25(+29.41%)
May 24, 2024 0.8200 0.8999 0.8000 0.8500 27,361 -0.05(-5.55%)
May 23, 2024 0.8512 0.9000 0.8201 0.8999 4,786 -0.03(-2.70%)
May 22, 2024 0.8712 0.9249 0.8513 0.9249 4,231 -0.01(-1.13%)
May 20, 2024 0.9355 119 +0.06(+6.34%)
May 17, 2024 0.8797 0.9398 0.8797 0.8797 7,924 +0.00(+0.03%)
May 16, 2024 0.9900 0.9900 0.8794 0.8794 2,331 -0.12(-11.65%)
May 15, 2024 0.8713 1.020 0.8713 0.9954 11,269 +0.00(+0.32%)
May 14, 2024 0.9100 0.9922 0.9100 0.9922 5,438 +0.05(+5.08%)
May 13, 2024 0.9900 1.020 0.9442 0.9442 9,739 -0.07(-6.51%)
May 10, 2024 1.000 1.010 1.000 1.010 2,035 +0.19(+23.14%)
May 09, 2024 0.8012 0.9590 0.8012 0.8202 971 -0.04(-5.11%)
May 08, 2024 1.010 1.010 0.8201 0.8644 1,137 -0.10(-9.96%)
May 07, 2024 0.9788 1.030 0.9194 0.9600 13,133 +0.09(+10.34%)
May 06, 2024 0.9500 0.9500 0.8700 0.8700 9,596 -0.04(-4.40%)
May 02, 2024 0.9100 108 +0.01(+1.11%)
Apr 30, 2024 0.9000 173 +0.01(+1.12%)
Apr 29, 2024 0.9000 1.030 0.8900 0.8900 17,481 -0.11(-11.00%)
Apr 26, 2024 0.9022 1.010 0.9022 1.000 4,797 +0.03(+3.52%)
Apr 25, 2024 0.9660 0.9660 0.9660 0.9660 647 +0.00(+0.00%)
Apr 23, 2024 0.9660 43 -0.00(-0.01%)
Apr 19, 2024 0.9661 202 -0.08(-7.99%)
Apr 16, 2024 1.050 148 +0.11(+11.76%)
Apr 15, 2024 0.8901 0.9395 0.8817 0.9395 6,599 +0.04(+4.39%)
Apr 12, 2024 0.9800 0.9800 0.9000 0.9000 2,306 +0.00(+0.00%)
Apr 11, 2024 0.9501 0.9525 0.9000 0.9000 10,258 -0.05(-4.90%)
Apr 09, 2024 0.9464 45 -0.02(-2.43%)
Apr 08, 2024 0.8995 1.000 0.8995 0.9700 3,924 -0.12(-11.01%)
Apr 05, 2024 1.090 1.090 1.090 1.090 245 +0.00(+0.00%)
Apr 04, 2024 0.9500 1.090 0.9500 1.090 3,373 +0.05(+4.82%)
Apr 03, 2024 0.9311 1.040 0.9134 1.040 9,018 +0.11(+11.70%)
Apr 02, 2024 1.170 1.170 0.8800 0.9310 27,868 -0.33(-26.11%)
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.