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

Conifer Holdings, Inc. - Common Stock (NQ:CNFR)

0.8680 +0.0460 (+5.60%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 19, 2025 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 (%)
May 19, 2025 0.8680 0.8680 0.8680 0.8680 1,567 +0.05(+5.60%)
May 16, 2025 0.8419 0.8419 0.7870 0.8220 3,753 +0.00(+0.13%)
May 15, 2025 0.8250 0.8510 0.8154 0.8209 21,176 -0.00(-0.50%)
May 14, 2025 0.7150 0.8600 0.7150 0.8250 17,332 +0.08(+11.49%)
May 13, 2025 0.7350 0.7450 0.7000 0.7400 22,720 -0.01(-0.67%)
May 12, 2025 0.7450 0.7450 0.7175 0.7450 11,830 +0.02(+2.05%)
May 09, 2025 0.7400 0.7400 0.7100 0.7300 21,760 -0.01(-1.22%)
May 08, 2025 0.7449 0.7449 0.7145 0.7390 3,010 +0.05(+7.10%)
May 07, 2025 0.7450 0.7450 0.6900 0.6900 2,118 -0.05(-6.76%)
May 06, 2025 0.7450 0.7450 0.7075 0.7400 14,795 -0.00(-0.63%)
May 05, 2025 0.7400 0.7450 0.7200 0.7447 90,844 +0.04(+6.39%)
May 02, 2025 0.6275 0.7200 0.6275 0.7000 12,380 +0.03(+3.72%)
May 01, 2025 0.6710 0.6998 0.6500 0.6749 3,222 -0.03(-3.59%)
Apr 30, 2025 0.7000 0.7000 0.6500 0.7000 11,376 +0.04(+6.11%)
Apr 29, 2025 0.6894 0.7664 0.6334 0.6597 141,040 +0.02(+2.60%)
Apr 28, 2025 0.6772 0.6988 0.6430 0.6430 93,701 -0.01(-1.23%)
Apr 25, 2025 0.6880 0.6986 0.6501 0.6510 116,235 -0.04(-5.38%)
Apr 24, 2025 0.6501 0.6899 0.6500 0.6880 5,851 +0.04(+6.67%)
Apr 23, 2025 0.6032 0.6451 0.6027 0.6450 1,549 -0.01(-1.83%)
Apr 22, 2025 0.6370 0.6700 0.6032 0.6570 114,337 +0.05(+8.83%)
Apr 21, 2025 0.6040 0.6800 0.6030 0.6037 3,037 +0.00(+0.28%)
Apr 17, 2025 0.6400 0.6600 0.6020 0.6020 16,148 -0.04(-6.08%)
Apr 16, 2025 0.6061 0.6800 0.6061 0.6410 7,774 +0.00(+0.45%)
Apr 15, 2025 0.5950 0.6500 0.5237 0.6381 9,945 +0.01(+1.93%)
Apr 14, 2025 0.6800 0.6804 0.6203 0.6260 5,874 +0.01(+0.97%)
Apr 11, 2025 0.6799 0.6799 0.6200 0.6200 19,675 -0.06(-9.20%)
Apr 10, 2025 0.6260 0.6900 0.6200 0.6828 31,156 +0.04(+6.69%)
Apr 09, 2025 0.6200 0.6970 0.5956 0.6400 41,113 +0.04(+7.54%)
Apr 08, 2025 0.5700 0.6284 0.5700 0.5951 20,372 +0.01(+1.71%)
Apr 07, 2025 0.4800 0.6100 0.4800 0.5851 176,802 +0.12(+24.49%)
Apr 04, 2025 0.4800 0.4999 0.4500 0.4700 14,871 +0.01(+2.31%)
Apr 03, 2025 0.5270 0.5300 0.4162 0.4594 22,001 -0.05(-8.98%)
Apr 02, 2025 0.4900 0.5300 0.4860 0.5047 37,332 +0.02(+3.06%)
Apr 01, 2025 0.4957 0.5347 0.4513 0.4897 33,717 -0.02(-4.17%)
Mar 31, 2025 0.6400 0.6352 0.4455 0.5110 145,739 -0.17(-25.18%)
Mar 28, 2025 0.6830 0.6830 0.6830 0.6830 33,816 +0.04(+5.73%)
Mar 27, 2025 0.6600 0.6600 0.6264 0.6460 2,237 -0.01(-2.12%)
Mar 26, 2025 0.6252 0.7056 0.6251 0.6600 3,891 -0.01(-2.00%)
Mar 25, 2025 0.6600 0.7056 0.6292 0.6735 11,760 -0.00(-0.22%)
Mar 24, 2025 0.7316 0.7316 0.6000 0.6750 28,891 -0.04(-4.96%)
Mar 21, 2025 0.7000 0.7831 0.6718 0.7102 3,609 -0.02(-2.85%)
Mar 20, 2025 0.7073 0.7484 0.7073 0.7310 2,746 +0.07(+10.54%)
Mar 19, 2025 0.6511 0.7021 0.6511 0.6613 5,412 +0.02(+3.52%)
Mar 18, 2025 0.8095 0.8399 0.6305 0.6388 37,448 -0.05(-7.42%)
Mar 17, 2025 0.8000 0.8000 0.6848 0.6900 16,446 -0.12(-14.81%)
Mar 14, 2025 0.8100 0.8100 0.8100 0.8100 299 +0.00(+0.00%)
Mar 13, 2025 0.8100 0.8100 0.8100 0.8100 1,983 +0.00(+0.36%)
Mar 12, 2025 0.8500 0.8590 0.7512 0.8071 18,281 -0.03(-3.92%)
Mar 11, 2025 0.8800 0.9300 0.8400 0.8400 2,490 -0.06(-6.67%)
Mar 10, 2025 0.8804 0.9000 0.8804 0.9000 1,495 -0.03(-3.14%)
Mar 07, 2025 0.9814 1.060 0.8000 0.9292 76,488 -0.03(-3.20%)
Mar 06, 2025 0.9599 0.9599 0.9599 0.9599 613 -0.00(-0.01%)
Mar 05, 2025 0.9800 0.9800 0.9600 0.9600 1,689 -0.02(-2.04%)
Mar 04, 2025 1.000 1.000 0.9800 0.9800 5,419 +0.01(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.