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

Conifer Holdings (NQ: CNFR )

1.140 -0.010 (-0.90%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.190 1.190 1.125 1.140 1,998 -0.01(-0.90%)
Nov 25, 2024 1.190 1.190 1.140 1.150 2,153 -0.04(-3.36%)
Nov 22, 2024 1.140 1.200 1.080 1.190 23,224 -0.01(-0.83%)
Nov 21, 2024 1.129 1.200 1.081 1.200 8,803 +0.00(+0.01%)
Nov 20, 2024 1.142 1.200 1.142 1.200 2,204 +0.01(+0.83%)
Nov 19, 2024 1.135 1.193 1.135 1.190 8,511 +0.01(+0.65%)
Nov 18, 2024 1.170 1.190 1.156 1.182 1,942 +0.01(+0.64%)
Nov 15, 2024 1.180 1.189 1.131 1.175 4,323 -0.02(-1.28%)
Nov 14, 2024 1.260 1.300 1.140 1.190 27,301 -0.01(-0.83%)
Nov 13, 2024 1.170 1.200 1.100 1.200 6,993 -0.01(-0.83%)
Nov 12, 2024 1.210 1.210 1.180 1.210 4,864 -0.01(-0.82%)
Nov 11, 2024 1.180 1.220 1.150 1.220 3,117 +0.04(+3.39%)
Nov 08, 2024 1.130 1.220 1.129 1.180 9,318 -0.06(-4.84%)
Nov 07, 2024 1.170 1.259 1.160 1.240 9,967 +0.08(+6.90%)
Nov 06, 2024 1.190 1.200 1.140 1.160 16,282 +0.00(+0.00%)
Nov 05, 2024 1.170 1.200 1.130 1.160 18,697 -0.07(-5.69%)
Nov 04, 2024 1.140 1.230 1.130 1.230 5,634 +0.05(+4.24%)
Nov 01, 2024 1.230 1.263 1.140 1.180 18,598 -0.07(-5.60%)
Oct 31, 2024 1.250 1.330 1.180 1.250 146,569 +0.02(+1.35%)
Oct 30, 2024 1.160 1.270 1.160 1.233 17,212 +0.00(+0.28%)
Oct 29, 2024 1.264 1.264 1.195 1.230 10,771 +0.03(+2.50%)
Oct 28, 2024 1.180 1.220 1.180 1.200 21,037 -0.03(-2.44%)
Oct 25, 2024 1.240 1.250 1.180 1.230 5,488 +0.05(+4.06%)
Oct 24, 2024 1.130 1.190 1.120 1.182 18,727 +0.06(+5.58%)
Oct 23, 2024 1.095 1.197 1.040 1.119 114,116 +0.05(+4.63%)
Oct 22, 2024 1.117 1.117 1.060 1.070 3,883 +0.02(+1.90%)
Oct 21, 2024 1.070 1.070 0.9810 1.050 4,638 -0.02(-1.87%)
Oct 18, 2024 1.070 1.150 1.070 1.070 3,140 +0.00(+0.00%)
Oct 17, 2024 1.090 1.090 1.060 1.070 4,170 +0.01(+0.94%)
Oct 16, 2024 1.070 1.090 1.060 1.060 4,213 -0.04(-3.64%)
Oct 15, 2024 1.070 1.129 1.065 1.100 9,359 -0.05(-4.11%)
Oct 14, 2024 1.120 1.147 1.080 1.147 4,052 +0.01(+0.62%)
Oct 11, 2024 1.110 1.200 1.110 1.140 17,633 -0.01(-0.87%)
Oct 10, 2024 1.180 1.190 1.130 1.150 14,315 +0.02(+1.81%)
Oct 09, 2024 1.050 1.130 1.050 1.130 49,146 +0.09(+8.62%)
Oct 08, 2024 1.060 1.060 0.9750 1.040 13,106 -0.03(-2.68%)
Oct 07, 2024 1.030 1.069 0.9998 1.069 4,280 -0.00(-0.13%)
Oct 04, 2024 1.040 1.070 1.020 1.070 24,620 +0.00(+0.00%)
Oct 03, 2024 0.9900 1.070 0.9712 1.070 8,311 +0.02(+1.90%)
Oct 02, 2024 1.030 1.050 0.9900 1.050 3,058 +0.00(+0.00%)
Oct 01, 2024 1.040 1.050 1.010 1.050 6,896 -0.04(-3.67%)
Sep 30, 2024 1.010 1.090 0.9706 1.090 45,171 +0.12(+12.37%)
Sep 27, 2024 1.020 1.040 0.9700 0.9700 37,539 -0.07(-6.73%)
Sep 26, 2024 1.010 1.063 1.010 1.040 16,192 -0.01(-0.95%)
Sep 25, 2024 1.050 1.063 1.007 1.050 34,818 -0.02(-1.87%)
Sep 24, 2024 0.9700 1.090 0.9700 1.070 64,284 +0.07(+7.00%)
Sep 23, 2024 1.030 1.030 0.9600 1.000 94,822 -0.02(-1.96%)
Sep 20, 2024 1.020 1.040 0.9500 1.020 88,697 -0.02(-1.92%)
Sep 19, 2024 1.100 1.100 1.010 1.040 114,324 -0.06(-5.45%)
Sep 18, 2024 1.050 1.190 1.010 1.100 202,435 +0.05(+4.76%)
Sep 17, 2024 1.020 1.080 1.020 1.050 53,716 +0.02(+1.94%)
Sep 16, 2024 1.030 1.073 1.010 1.030 62,247 +0.02(+2.44%)
Sep 13, 2024 1.120 1.170 0.9971 1.006 83,425 -0.07(-6.90%)
Sep 12, 2024 1.120 1.180 1.000 1.080 129,440 -0.04(-3.57%)
Sep 11, 2024 1.230 1.230 1.120 1.120 113,203 -0.13(-10.40%)
Sep 10, 2024 1.250 1.320 1.100 1.250 376,988 -0.06(-4.58%)
Sep 09, 2024 1.560 1.683 1.270 1.310 404,522 -0.25(-16.03%)
Sep 06, 2024 1.750 1.770 1.350 1.560 728,652 -0.30(-16.13%)
Sep 05, 2024 1.490 1.910 1.470 1.860 4,148,681 +0.40(+27.40%)
Sep 04, 2024 1.710 1.850 1.370 1.460 44,407,164 +0.31(+26.96%)
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.