Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Conifer Holdings
(NQ:
CNFR
)
1.003
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
Dec 01, 2023
1.020
1.310
1.015
1.300
27,386
+0.30(+30.00%)
Nov 30, 2023
1.010
1.015
1.000
1.000
1,246
-0.02(-1.96%)
Nov 29, 2023
1.010
1.020
1.010
1.020
297
+0.02(+1.49%)
Nov 28, 2023
1.005
1.005
1.005
1.005
4,875
-0.01(-0.50%)
Nov 27, 2023
1.140
1.140
1.010
1.010
1,213
-0.07(-6.48%)
Nov 24, 2023
1.110
1.110
1.080
1.080
595
+0.07(+6.93%)
Nov 22, 2023
0.9241
1.090
0.9241
1.010
1,960
+0.02(+2.02%)
Nov 21, 2023
1.000
1.000
0.9900
0.9900
545
+0.06(+6.45%)
Nov 20, 2023
0.8753
0.9300
0.8753
0.9300
2,380
+0.12(+14.81%)
Nov 17, 2023
0.8900
0.8900
0.8000
0.8100
5,010
+0.13(+18.27%)
Nov 16, 2023
0.6849
0.6849
0.6849
0.6849
273
-0.08(-10.00%)
Nov 15, 2023
0.8350
0.8350
0.7610
0.7610
283
-0.03(-3.55%)
Nov 14, 2023
0.7510
0.8166
0.6500
0.7890
40,545
+0.04(+5.20%)
Nov 13, 2023
0.7370
0.7500
0.7280
0.7500
6,927
+0.00(+0.00%)
Nov 10, 2023
0.7500
0.8172
0.7300
0.7500
11,810
-0.05(-6.37%)
Nov 09, 2023
1.097
1.097
0.8000
0.8010
19,905
-0.21(-20.69%)
Nov 08, 2023
1.090
1.100
1.010
1.010
1,584
-0.10(-9.01%)
Nov 07, 2023
1.060
1.110
1.032
1.110
5,808
+0.09(+8.82%)
Nov 06, 2023
0.9307
1.069
0.9143
1.020
22,290
-0.09(-8.11%)
Nov 03, 2023
1.110
1.160
1.100
1.110
3,677
-0.09(-7.50%)
Nov 02, 2023
1.200
1.200
1.200
1.200
788
-0.01(-0.51%)
Nov 01, 2023
1.300
1.330
1.206
1.206
3,884
+0.06(+4.89%)
Oct 30, 2023
1.150
200
-0.01(-0.86%)
Oct 25, 2023
1.160
434
-0.08(-6.76%)
Oct 24, 2023
1.293
1.293
1.244
1.244
464
+0.07(+6.33%)
Oct 23, 2023
1.290
1.340
1.170
1.170
1,780
-0.12(-9.30%)
Oct 20, 2023
1.180
1.290
1.180
1.290
1,382
-0.06(-4.44%)
Oct 19, 2023
1.350
1.350
1.250
1.350
2,758
-0.00(-0.01%)
Oct 18, 2023
1.340
1.350
1.340
1.350
1,534
+0.16(+13.45%)
Oct 17, 2023
1.290
1.350
1.190
1.190
17,048
+0.02(+1.71%)
Oct 16, 2023
1.190
1.290
1.170
1.170
1,570
-0.06(-4.88%)
Oct 13, 2023
1.230
1.230
1.230
1.230
183
+0.07(+6.03%)
Oct 12, 2023
1.228
1.228
1.160
1.160
1,442
-0.01(-0.85%)
Oct 11, 2023
1.280
1.282
1.160
1.170
1,013
-0.09(-7.14%)
Oct 10, 2023
1.260
1.260
1.260
1.260
582
+0.10(+8.49%)
Oct 09, 2023
1.150
1.161
1.150
1.161
5,817
-0.11(-8.55%)
Oct 04, 2023
1.270
277
+0.04(+3.25%)
Oct 03, 2023
1.230
1.230
1.230
1.230
3,567
+0.07(+6.49%)
Oct 02, 2023
1.220
1.250
1.155
1.155
5,257
+0.00(+0.41%)
Sep 29, 2023
1.170
1.170
1.150
1.150
5,902
-0.02(-1.68%)
Sep 28, 2023
1.170
1.170
1.170
1.170
387
+0.02(+1.74%)
Sep 27, 2023
1.150
1.190
1.150
1.150
6,676
-0.08(-6.50%)
Sep 26, 2023
1.230
1.230
1.230
1.230
426
+0.05(+4.24%)
Sep 25, 2023
1.200
1.200
1.180
1.180
1,152
-0.12(-9.23%)
Sep 22, 2023
1.300
1.350
1.300
1.300
9,833
+0.08(+6.56%)
Sep 21, 2023
1.222
1.222
1.220
1.220
4,841
-0.12(-8.96%)
Sep 20, 2023
1.348
1.350
1.275
1.340
1,504
-0.01(-0.74%)
Sep 18, 2023
1.350
295
-0.11(-7.53%)
Sep 15, 2023
1.340
1.500
1.250
1.460
19,758
+0.32(+28.07%)
Sep 14, 2023
1.150
1.160
1.140
1.140
1,539
+0.01(+0.88%)
Sep 13, 2023
1.210
1.348
1.130
1.130
11,014
-0.08(-6.61%)
Sep 12, 2023
1.220
1.360
1.160
1.210
9,523
+0.00(+0.00%)
Sep 11, 2023
1.270
1.422
1.210
1.210
10,765
-0.14(-10.37%)
Sep 08, 2023
1.400
1.500
1.310
1.350
6,173
-0.03(-2.17%)
Sep 07, 2023
1.310
1.380
1.300
1.380
1,638
+0.07(+5.34%)
Sep 06, 2023
1.370
1.464
1.310
1.310
7,062
-0.05(-3.68%)
Sep 05, 2023
1.380
1.471
1.360
1.360
2,325
-0.20(-12.81%)
Sep 01, 2023
1.560
1.560
1.560
1.560
461
+0.01(+0.49%)
Aug 31, 2023
1.460
1.552
1.362
1.552
1,737
+0.09(+6.32%)
Aug 30, 2023
1.360
1.460
1.360
1.460
712
-0.01(-0.68%)
Aug 29, 2023
1.490
1.590
1.460
1.470
9,774
+0.02(+1.38%)
Aug 25, 2023
1.450
186
-0.02(-1.36%)
Aug 24, 2023
1.410
1.499
1.310
1.470
3,697
+0.13(+9.70%)
Aug 23, 2023
1.330
1.350
1.330
1.340
1,836
-0.02(-1.83%)
Aug 22, 2023
1.365
1.365
1.365
1.365
487
-0.04(-2.85%)
Aug 21, 2023
1.405
1.405
1.405
1.405
235
+0.01(+0.36%)
Aug 18, 2023
1.490
1.490
1.400
1.400
2,223
-0.05(-3.45%)
Aug 17, 2023
1.450
1.450
1.450
1.450
160
+0.00(+0.00%)
Aug 16, 2023
1.440
1.450
1.440
1.450
7,177
+0.05(+3.57%)
Aug 15, 2023
1.400
1.400
1.400
1.400
151
-0.02(-1.42%)
Aug 14, 2023
1.200
1.430
1.200
1.420
1,784
+0.00(+0.01%)
Aug 11, 2023
1.300
1.420
1.260
1.420
2,351
+0.05(+3.65%)
Aug 10, 2023
1.210
1.370
1.210
1.370
2,162
+0.16(+13.15%)
Aug 09, 2023
1.280
1.280
1.211
1.211
1,984
-0.01(-0.75%)
Aug 07, 2023
1.220
531
+0.10(+8.93%)
Aug 04, 2023
1.173
1.205
1.110
1.120
7,040
-0.09(-7.44%)
Aug 03, 2023
1.270
1.280
1.210
1.210
3,775
-0.07(-5.43%)
Aug 02, 2023
1.350
1.350
1.110
1.280
19,276
-0.12(-8.61%)
Aug 01, 2023
1.400
1.401
1.320
1.400
6,094
-0.03(-2.10%)
Jul 31, 2023
1.450
1.450
1.190
1.430
20,355
-0.09(-5.92%)
Jul 26, 2023
1.520
1,534
-0.02(-1.29%)
Jul 24, 2023
1.540
95
-0.11(-6.68%)
Jul 20, 2023
1.650
2
+0.03(+1.85%)
Jul 19, 2023
1.630
1.650
1.620
1.620
1,617
+0.07(+4.52%)
Jul 18, 2023
1.550
1.550
1.550
1.550
237
+0.02(+1.31%)
Jul 17, 2023
1.550
1.550
1.530
1.530
428
-0.09(-5.56%)
Jul 13, 2023
1.620
24
+0.09(+5.88%)
Jul 12, 2023
1.560
1.570
1.530
1.530
3,454
-0.02(-1.40%)
Jul 11, 2023
1.550
1.552
1.552
1.552
1,245
+0.00(+0.11%)
Jul 10, 2023
1.625
1.647
1.550
1.550
6,247
-0.09(-5.64%)
Jul 07, 2023
1.643
1.643
1.643
1.643
341
-0.03(-1.89%)
Jul 06, 2023
1.620
1.674
1.620
1.674
271
-0.02(-0.93%)
Jul 05, 2023
1.660
1.690
1.660
1.690
2,102
-0.01(-0.59%)
Jun 30, 2023
1.700
12
+0.08(+4.94%)
Jun 28, 2023
1.620
181
+0.00(+0.00%)
Jun 23, 2023
1.620
87
-0.12(-6.90%)
Jun 21, 2023
1.740
119
+0.00(+0.00%)
Jun 20, 2023
1.740
1.740
1.740
1.740
752
+0.03(+1.75%)
Jun 16, 2023
1.680
1.800
1.650
1.710
9,904
+0.06(+3.64%)
Jun 15, 2023
1.605
1.677
1.590
1.650
1,792
+0.10(+6.45%)
May 08, 2023
1.670
1.680
1.550
1.550
1,832
-0.13(-7.74%)
May 05, 2023
1.680
1.680
1.680
1.680
226
+0.12(+7.69%)
May 04, 2023
1.550
1.560
1.550
1.560
607
+0.02(+1.30%)
May 03, 2023
1.540
1.605
1.540
1.540
1,246
-0.14(-8.33%)
May 02, 2023
1.650
1.680
1.550
1.680
2,668
+0.12(+7.69%)
May 01, 2023
1.595
1.595
1.560
1.560
958
-0.11(-6.59%)
Apr 28, 2023
1.596
1.670
1.562
1.670
939
-0.01(-0.60%)
Apr 27, 2023
1.680
1.680
1.680
1.680
202
+0.03(+1.82%)
Apr 20, 2023
1.650
8
-0.05(-2.94%)
Apr 19, 2023
1.730
1.730
1.667
1.700
2,944
+0.10(+6.24%)
Apr 18, 2023
1.600
1.600
1.600
1.600
315
+0.02(+1.27%)
Apr 17, 2023
1.560
1.580
1.500
1.580
14,702
+0.00(+0.00%)
Apr 14, 2023
1.645
1.645
1.560
1.580
655
-0.13(-7.83%)
Apr 13, 2023
1.720
1.720
1.661
1.714
2,022
-0.02(-0.91%)
Apr 12, 2023
1.730
1.730
1.730
1.730
243
+0.13(+8.12%)
Apr 11, 2023
1.690
1.690
1.596
1.600
756
-0.00(-0.04%)
Apr 10, 2023
1.601
1.601
1.601
1.601
1,777
+0.05(+3.26%)
Apr 06, 2023
1.640
1.740
1.540
1.550
3,863
-0.13(-7.74%)
Apr 05, 2023
1.570
1.680
1.540
1.680
4,063
+0.14(+9.09%)
Apr 04, 2023
1.550
1.550
1.506
1.540
3,004
-0.02(-1.28%)
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
.