Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

0.9395 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 (%)
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%)
Apr 01, 2024 1.260 1.260 1.260 1.260 580 +0.13(+11.51%)
Mar 28, 2024 1.120 1.248 1.120 1.130 2,746 +0.02(+1.52%)
Mar 27, 2024 1.180 1.180 1.100 1.113 3,279 +0.01(+1.17%)
Mar 25, 2024 1.100 158 -0.10(-8.32%)
Mar 22, 2024 1.150 1.200 1.150 1.200 459 +0.08(+7.18%)
Mar 21, 2024 1.110 1.120 1.100 1.120 5,463 +0.02(+1.78%)
Mar 20, 2024 1.102 1.102 1.100 1.100 622 +0.00(+0.00%)
Mar 19, 2024 1.100 1.120 1.100 1.100 12,008 +0.00(+0.00%)
Mar 18, 2024 1.070 1.300 1.030 1.100 6,389 +0.02(+1.85%)
Mar 15, 2024 1.032 1.080 1.032 1.080 2,340 +0.04(+3.85%)
Mar 14, 2024 1.030 1.115 1.030 1.040 3,521 +0.01(+0.97%)
Mar 13, 2024 1.020 1.041 1.020 1.030 1,961 +0.01(+0.98%)
Mar 12, 2024 1.080 1.080 1.020 1.020 685 -0.07(-6.42%)
Mar 11, 2024 1.080 1.096 1.080 1.090 585 +0.01(+0.93%)
Mar 08, 2024 1.090 1.220 1.080 1.080 588 +0.00(+0.00%)
Mar 07, 2024 1.080 1.230 1.080 1.080 6,121 +0.01(+0.93%)
Mar 06, 2024 1.070 1.070 1.070 1.070 791 +0.00(+0.00%)
Mar 05, 2024 1.120 1.230 1.011 1.070 17,119 +0.02(+1.78%)
Mar 04, 2024 1.050 1.120 1.050 1.051 1,946 -0.13(-10.91%)
Mar 01, 2024 1.010 1.180 0.8234 1.180 28,575 +0.06(+5.36%)
Feb 29, 2024 1.120 1.170 1.080 1.120 1,795 +0.02(+1.81%)
Feb 28, 2024 1.100 1.100 1.100 1.100 571 -0.02(-1.79%)
Feb 27, 2024 1.200 1.240 1.042 1.120 21,667 -0.08(-6.66%)
Feb 26, 2024 1.243 1.243 1.200 1.200 1,170 -0.07(-5.51%)
Feb 20, 2024 1.270 104 -0.03(-2.51%)
Feb 16, 2024 1.210 1.303 1.210 1.303 1,744 +0.09(+7.66%)
Feb 15, 2024 1.210 1.210 1.210 1.210 338 -0.11(-8.33%)
Feb 14, 2024 1.320 1.320 1.320 1.320 180 +0.09(+7.23%)
Feb 13, 2024 1.231 1.231 1.231 1.231 475 +0.00(+0.08%)
Feb 12, 2024 1.210 1.315 1.210 1.230 1,992 -0.14(-10.22%)
Feb 09, 2024 1.370 1.370 1.370 1.370 559 +0.08(+5.79%)
Feb 07, 2024 1.295 213 -0.07(-4.78%)
Feb 06, 2024 1.370 1.370 1.360 1.360 361 +0.02(+1.48%)
Feb 05, 2024 1.200 1.370 1.200 1.340 2,236 -0.02(-1.46%)
Feb 02, 2024 1.348 1.380 1.348 1.360 6,091 -0.03(-2.16%)
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.