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
)
0.8500
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 24, 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 (%)
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%)
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
.