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 (%)
Jul 29, 2016
7.750
8.240
7.750
8.240
3,713
+0.64(+8.42%)
Jul 28, 2016
7.836
7.836
7.600
7.600
621
+0.04(+0.53%)
Jul 27, 2016
8.050
8.050
7.560
7.560
1,352
+0.06(+0.80%)
Jul 26, 2016
7.880
7.880
7.500
7.500
570
+0.04(+0.54%)
Jul 25, 2016
7.270
7.510
7.200
7.460
3,961
+0.20(+2.75%)
Jul 22, 2016
7.480
7.510
7.210
7.260
4,197
-0.03(-0.41%)
Jul 21, 2016
6.970
7.500
6.910
7.290
18,686
+0.02(+0.28%)
Jul 20, 2016
7.320
7.350
6.696
7.270
31,173
-0.24(-3.20%)
Jul 19, 2016
7.250
7.510
7.250
7.510
4,014
+0.27(+3.73%)
Jul 18, 2016
7.200
7.300
7.200
7.240
8,523
+0.09(+1.26%)
Jul 15, 2016
7.300
7.300
7.150
7.150
801
-0.08(-1.11%)
Jul 14, 2016
6.860
7.560
6.860
7.230
4,661
+0.00(+0.00%)
Jul 13, 2016
8.032
8.032
7.210
7.230
8,206
-0.26(-3.47%)
Jul 12, 2016
7.216
7.860
7.100
7.490
15,720
-0.17(-2.22%)
Jul 11, 2016
7.420
7.710
7.200
7.660
6,044
+0.38(+5.22%)
Jul 08, 2016
7.800
7.800
6.990
7.280
18,983
-0.27(-3.58%)
Jul 07, 2016
7.890
7.890
7.050
7.550
7,976
-0.11(-1.44%)
Jul 05, 2016
7.710
8.420
7.290
7.660
16,945
+0.01(+0.13%)
Jul 01, 2016
7.000
7.650
7.650
7.650
32,500
+0.71(+10.23%)
Jun 30, 2016
6.720
6.990
6.720
6.940
35,864
+0.18(+2.66%)
Jun 29, 2016
6.800
6.850
6.670
6.760
11,046
+0.10(+1.50%)
Jun 28, 2016
6.610
6.730
6.520
6.660
6,369
+0.03(+0.45%)
Jun 27, 2016
6.510
6.920
6.420
6.630
30,123
+0.13(+2.00%)
Jun 24, 2016
6.500
6.620
6.320
6.500
19,204
+0.00(+0.00%)
Jun 23, 2016
6.530
6.700
6.500
6.500
2,187
-0.04(-0.61%)
Jun 22, 2016
6.500
6.960
6.500
6.540
8,887
+0.00(+0.00%)
Jun 21, 2016
6.620
6.620
6.500
6.540
5,706
+0.04(+0.62%)
Jun 20, 2016
6.500
6.650
6.296
6.500
24,952
+0.00(+0.00%)
Jun 17, 2016
6.290
6.500
6.290
6.500
12,551
+0.07(+1.09%)
Jun 16, 2016
6.590
6.590
6.300
6.430
16,665
-0.05(-0.77%)
Jun 15, 2016
6.700
6.800
6.330
6.480
19,240
-0.30(-4.42%)
Jun 14, 2016
6.600
6.840
6.530
6.780
19,804
+0.12(+1.80%)
Jun 13, 2016
6.510
6.670
6.430
6.660
12,877
+0.10(+1.52%)
Jun 10, 2016
6.380
6.590
6.350
6.560
6,386
+0.04(+0.61%)
Jun 09, 2016
6.290
6.520
6.290
6.520
6,729
+0.19(+3.00%)
Jun 08, 2016
6.200
6.400
6.150
6.330
20,224
+0.05(+0.80%)
Jun 07, 2016
6.400
6.470
6.200
6.280
17,002
-0.05(-0.79%)
Jun 06, 2016
6.490
6.490
6.150
6.330
36,029
-0.06(-0.94%)
Jun 03, 2016
6.400
6.660
6.190
6.390
18,553
-0.04(-0.62%)
Jun 02, 2016
6.690
6.812
6.300
6.430
48,578
-0.21(-3.16%)
Jun 01, 2016
6.740
6.890
6.520
6.640
12,025
-0.02(-0.30%)
May 31, 2016
6.430
6.970
6.430
6.660
20,625
+0.23(+3.58%)
May 27, 2016
6.530
6.430
6.430
6.430
47,100
-0.21(-3.16%)
May 26, 2016
6.510
6.640
6.410
6.640
13,136
+0.08(+1.22%)
May 25, 2016
6.690
6.740
6.430
6.560
15,475
-0.20(-2.96%)
May 24, 2016
6.690
6.770
6.580
6.760
6,619
+0.14(+2.11%)
May 23, 2016
6.520
6.740
6.520
6.620
17,452
+0.07(+1.07%)
May 20, 2016
6.610
6.610
6.400
6.550
16,376
+0.14(+2.18%)
May 19, 2016
6.560
6.640
6.400
6.410
21,904
-0.14(-2.14%)
May 18, 2016
6.285
6.690
6.285
6.550
25,221
+0.28(+4.47%)
May 17, 2016
6.600
6.770
6.254
6.270
42,131
-0.28(-4.27%)
May 16, 2016
6.550
6.908
6.550
6.550
7,353
-0.05(-0.76%)
May 13, 2016
6.700
6.780
6.510
6.600
28,876
+0.09(+1.38%)
May 12, 2016
6.700
6.930
6.510
6.510
23,675
-0.29(-4.26%)
May 11, 2016
6.460
6.840
6.460
6.800
5,944
+0.21(+3.26%)
May 10, 2016
6.740
6.764
6.240
6.585
73,964
-0.08(-1.27%)
May 09, 2016
6.550
6.780
6.550
6.670
17,753
+0.15(+2.30%)
May 06, 2016
6.800
6.870
6.520
6.520
26,599
-0.40(-5.78%)
May 05, 2016
6.800
6.950
6.710
6.920
14,351
+0.07(+1.02%)
May 04, 2016
6.540
6.850
6.500
6.850
30,469
+0.34(+5.22%)
May 03, 2016
6.480
6.630
6.435
6.510
9,350
+0.00(+0.00%)
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
.