Skip to main content

Conifer Holdings (NQ: CNFR )

1.270 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.210 1.270 1.210 1.270 713 -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%)
Feb 01, 2024 1.390 1.390 1.390 1.390 260 +0.10(+7.75%)
Jan 31, 2024 1.290 1.390 1.290 1.290 254 +0.03(+2.38%)
Jan 30, 2024 1.260 1.260 1.260 1.260 497 -0.04(-2.80%)
Jan 23, 2024 1.296 86 -0.00(-0.28%)
Jan 22, 2024 1.410 1.410 1.300 1.300 4,815 -0.01(-0.82%)
Jan 19, 2024 1.350 1.360 1.310 1.311 19,173 -0.14(-9.60%)
Jan 18, 2024 1.400 1.450 1.400 1.450 485 +0.06(+4.32%)
Jan 17, 2024 1.390 1.460 1.350 1.390 6,197 -0.08(-5.31%)
Jan 16, 2024 1.490 1.480 1.468 1.468 4,441 +0.17(+13.36%)
Jan 12, 2024 1.450 1.470 1.295 1.295 2,130 +0.00(+0.39%)
Jan 11, 2024 1.390 1.392 1.290 1.290 11,922 +0.04(+3.20%)
Jan 10, 2024 1.250 1.250 1.250 1.250 411 -0.19(-13.19%)
Jan 09, 2024 1.440 1.450 1.440 1.440 847 +0.06(+4.35%)
Jan 08, 2024 1.254 1.380 1.254 1.380 896 +0.02(+1.47%)
Jan 05, 2024 1.440 1.467 1.360 1.360 1,108 +0.08(+6.25%)
Jan 04, 2024 1.280 1.280 1.280 1.280 405 -0.10(-7.25%)
Jan 03, 2024 1.380 1.450 1.210 1.380 21,654 +0.00(+0.00%)
Jan 02, 2024 1.220 1.380 1.220 1.380 21,441 +0.28(+25.47%)
Dec 29, 2023 1.100 1.100 1.100 1.100 5,533 +0.02(+1.85%)
Dec 28, 2023 1.070 1.080 1.070 1.080 640 -0.01(-0.93%)
Dec 27, 2023 1.030 1.135 1.030 1.090 9,386 +0.04(+3.81%)
Dec 26, 2023 1.160 1.160 1.050 1.050 5,320 -0.05(-4.55%)
Dec 22, 2023 1.090 1.210 1.090 1.100 7,775 +0.00(+0.00%)
Dec 21, 2023 1.120 1.120 1.060 1.100 16,493 -0.07(-5.98%)
Dec 20, 2023 1.170 1.170 1.070 1.170 3,952 +0.00(+0.00%)
Dec 19, 2023 1.080 1.170 1.080 1.170 4,658 +0.05(+4.46%)
Dec 18, 2023 1.120 1.163 1.120 1.120 919 -0.02(-1.75%)
Dec 15, 2023 1.220 1.231 1.140 1.140 6,054 -0.08(-6.56%)
Dec 14, 2023 1.230 1.230 1.220 1.220 897 +0.00(+0.00%)
Dec 13, 2023 1.300 1.300 1.220 1.220 43,578 -0.08(-6.15%)
Dec 12, 2023 1.340 1.340 1.300 1.300 2,524 +0.00(+0.00%)
Dec 11, 2023 1.335 1.335 1.300 1.300 2,223 -0.08(-5.80%)
Dec 08, 2023 1.340 1.380 1.340 1.380 2,025 +0.04(+2.99%)
Dec 07, 2023 1.310 1.370 1.310 1.340 393 +0.04(+3.08%)
Dec 06, 2023 1.300 1.300 1.300 1.300 2,869 -0.03(-2.26%)
Dec 05, 2023 1.380 1.400 1.330 1.330 1,495 -0.05(-3.62%)
Dec 04, 2023 1.320 1.400 1.311 1.380 11,886 +0.08(+6.15%)
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.