Conifer Holdings (NQ: CNFR )

2.630 USD +0.020 (+0.77%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.510 2.870 2.510 2.610 11,974 +0.05(+1.95%)
May 13, 2021 2.976 2.976 2.500 2.560 21,199 -0.19(-6.91%)
May 12, 2021 3.180 3.243 2.740 2.750 19,626 -0.25(-8.33%)
May 11, 2021 3.060 3.180 3.000 3.000 13,247 -0.17(-5.36%)
May 10, 2021 3.160 3.310 3.110 3.170 30,123 +0.13(+4.28%)
May 07, 2021 3.100 3.105 3.030 3.040 5,256 -0.06(-1.81%)
May 06, 2021 3.120 3.140 3.050 3.096 3,158 +0.04(+1.17%)
May 05, 2021 3.152 3.150 3.060 3.060 4,672 -0.05(-1.61%)
May 04, 2021 3.120 3.140 3.100 3.110 4,929 -0.01(-0.32%)
May 03, 2021 3.190 3.200 3.110 3.120 6,906 -0.07(-2.19%)
Apr 30, 2021 3.230 3.230 3.160 3.190 2,800 -0.07(-2.15%)
Apr 29, 2021 3.298 3.300 3.208 3.260 10,898 -0.04(-1.21%)
Apr 28, 2021 3.297 3.450 3.297 3.300 6,625 +0.03(+0.92%)
Apr 27, 2021 3.501 3.501 3.260 3.270 5,407 -0.13(-3.82%)
Apr 26, 2021 3.560 3.560 3.300 3.400 7,555 +0.10(+3.03%)
Apr 23, 2021 3.480 3.490 3.190 3.300 23,000 -0.23(-6.38%)
Apr 22, 2021 3.540 3.630 3.450 3.525 12,291 -0.12(-3.16%)
Apr 21, 2021 3.600 3.740 3.600 3.640 940 +0.04(+1.11%)
Apr 20, 2021 3.770 3.770 3.600 3.600 5,241 -0.09(-2.44%)
Apr 19, 2021 3.620 3.790 3.520 3.690 16,888 +0.08(+2.22%)
Apr 16, 2021 3.740 3.740 3.524 3.610 9,600 +0.06(+1.69%)
Apr 15, 2021 3.640 3.640 3.550 3.550 10,266 -0.14(-3.79%)
Apr 14, 2021 3.600 3.740 3.600 3.690 3,194 -0.01(-0.27%)
Apr 13, 2021 3.650 3.798 3.450 3.700 47,463 -0.02(-0.54%)
Apr 12, 2021 3.900 3.900 3.650 3.720 19,015 -0.10(-2.64%)
Apr 09, 2021 3.830 3.850 3.800 3.821 8,700 -0.03(-0.75%)
Apr 08, 2021 3.840 3.990 3.840 3.850 9,506 -0.10(-2.53%)
Apr 07, 2021 4.000 4.010 3.920 3.950 14,780 -0.06(-1.50%)
Apr 06, 2021 4.000 4.079 3.960 4.010 19,963 -0.01(-0.25%)
Apr 05, 2021 4.020 4.020 3.870 4.020 38,789 +0.12(+3.08%)
Apr 01, 2021 3.780 4.050 3.720 3.900 40,600 +0.15(+4.00%)
Mar 31, 2021 3.830 3.830 3.711 3.750 4,425 -0.05(-1.32%)
Mar 30, 2021 3.920 3.920 3.740 3.800 8,225 +0.02(+0.53%)
Mar 29, 2021 3.740 3.790 3.639 3.780 9,621 +0.09(+2.44%)
Mar 26, 2021 3.930 3.930 3.650 3.690 15,900 -0.28(-7.05%)
Mar 25, 2021 3.730 3.990 3.600 3.970 42,525 +0.14(+3.66%)
Mar 24, 2021 3.850 4.000 3.650 3.830 54,647 -0.03(-0.78%)
Mar 23, 2021 3.990 4.030 3.750 3.860 51,739 -0.10(-2.53%)
Mar 22, 2021 3.920 4.070 3.900 3.960 26,817 +0.11(+2.86%)
Mar 19, 2021 3.968 3.990 3.841 3.850 16,900 -0.10(-2.53%)
Mar 18, 2021 3.990 3.990 3.820 3.950 16,909 +0.06(+1.54%)
Mar 17, 2021 3.730 3.930 3.679 3.890 27,493 +0.03(+0.78%)
Mar 16, 2021 3.850 3.890 3.820 3.860 15,015 +0.01(+0.26%)
Mar 15, 2021 3.890 3.890 3.760 3.850 8,869 -0.08(-2.04%)
Mar 12, 2021 3.730 3.980 3.711 3.930 34,800 +0.14(+3.69%)
Mar 11, 2021 3.780 3.790 3.710 3.790 21,766 +0.07(+1.88%)
Mar 10, 2021 3.770 3.789 3.620 3.720 9,874 -0.06(-1.59%)
Mar 09, 2021 3.660 3.792 3.650 3.780 34,663 +0.17(+4.71%)
Mar 08, 2021 3.490 3.620 3.480 3.610 4,914 +0.11(+3.14%)
Mar 05, 2021 3.540 3.560 3.310 3.500 70,600 -0.03(-0.85%)
Mar 04, 2021 3.610 3.710 3.500 3.530 76,575 -0.15(-4.08%)
Mar 03, 2021 3.642 3.839 3.640 3.680 43,951 -0.01(-0.27%)
Mar 02, 2021 3.600 3.740 3.590 3.690 21,320 +0.03(+0.82%)
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.