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 (%)
Nov 30, 2015
9.820
9.890
9.340
9.790
12,226
-0.30(-2.97%)
Nov 27, 2015
9.750
10.09
9.160
10.09
12,388
+0.31(+3.17%)
Nov 25, 2015
9.210
9.780
9.780
9.780
43,300
+0.50(+5.44%)
Nov 24, 2015
9.110
9.275
9.000
9.275
26,566
+0.18(+1.92%)
Nov 23, 2015
9.100
9.300
9.100
9.100
19,963
+0.00(+0.00%)
Nov 20, 2015
9.020
9.260
9.010
9.100
25,096
-0.04(-0.44%)
Nov 19, 2015
9.013
9.290
9.013
9.140
27,499
+0.01(+0.11%)
Nov 18, 2015
9.390
9.390
8.756
9.130
36,800
-0.11(-1.24%)
Nov 17, 2015
9.200
9.460
8.477
9.245
21,753
+0.05(+0.60%)
Nov 16, 2015
9.580
9.580
9.120
9.190
14,710
-0.01(-0.05%)
Nov 13, 2015
9.110
9.370
9.110
9.195
9,630
-0.05(-0.59%)
Nov 12, 2015
9.360
9.525
9.110
9.250
18,680
-0.10(-1.07%)
Nov 11, 2015
9.440
9.710
9.160
9.350
12,143
-0.24(-2.50%)
Nov 10, 2015
9.410
9.810
9.232
9.590
20,082
+0.38(+4.13%)
Nov 09, 2015
9.390
9.510
9.150
9.210
18,454
-0.17(-1.81%)
Nov 06, 2015
9.190
9.400
9.190
9.380
11,882
+0.28(+3.08%)
Nov 05, 2015
9.530
9.530
9.060
9.100
19,527
-0.25(-2.67%)
Nov 04, 2015
9.610
9.720
9.321
9.350
12,770
-0.19(-1.99%)
Nov 03, 2015
9.640
9.640
9.320
9.540
23,850
-0.02(-0.21%)
Nov 02, 2015
9.630
9.630
9.260
9.560
35,073
+0.00(+0.00%)
Oct 30, 2015
9.400
9.620
9.250
9.560
27,070
-0.04(-0.42%)
Oct 29, 2015
9.500
9.640
9.300
9.600
10,628
-0.03(-0.26%)
Oct 28, 2015
9.400
9.630
9.050
9.625
23,486
+0.23(+2.50%)
Oct 27, 2015
9.710
9.710
8.990
9.390
114,140
-0.27(-2.80%)
Oct 26, 2015
9.820
9.870
9.510
9.660
30,667
-0.04(-0.41%)
Oct 23, 2015
9.010
9.900
9.010
9.700
52,334
+0.00(+0.00%)
Oct 22, 2015
9.490
10.00
9.402
9.700
25,252
+0.25(+2.65%)
Oct 21, 2015
9.470
9.480
9.300
9.450
9,499
+0.05(+0.53%)
Oct 20, 2015
9.270
9.470
9.203
9.400
57,045
+0.06(+0.64%)
Oct 19, 2015
9.080
9.340
8.910
9.340
25,201
+0.20(+2.19%)
Oct 16, 2015
8.840
9.140
8.715
9.140
54,749
+0.14(+1.56%)
Oct 15, 2015
8.980
9.180
8.772
9.000
78,957
+0.03(+0.33%)
Oct 14, 2015
9.000
9.020
8.850
8.970
55,108
-0.03(-0.33%)
Oct 13, 2015
9.400
9.400
8.618
9.000
49,690
-0.34(-3.64%)
Oct 12, 2015
9.750
9.960
9.105
9.340
39,116
-0.46(-4.69%)
Oct 09, 2015
9.860
9.925
9.752
9.800
9,580
+0.05(+0.51%)
Oct 08, 2015
9.850
9.890
9.630
9.750
6,999
-0.03(-0.31%)
Oct 07, 2015
9.960
9.960
9.550
9.780
28,822
-0.12(-1.21%)
Oct 06, 2015
9.950
9.950
9.564
9.900
1,946
-0.05(-0.50%)
Oct 05, 2015
9.250
9.970
9.250
9.950
23,604
+0.68(+7.34%)
Oct 02, 2015
9.450
9.650
8.510
9.270
49,907
-0.39(-4.04%)
Oct 01, 2015
9.504
9.850
9.030
9.660
70,804
-0.09(-0.92%)
Sep 30, 2015
9.960
9.960
9.750
9.750
53,592
-0.08(-0.81%)
Sep 29, 2015
9.900
10.19
9.720
9.830
44,381
-0.28(-2.77%)
Sep 28, 2015
9.950
10.30
9.770
10.11
19,788
+0.20(+2.02%)
Sep 25, 2015
9.900
10.30
9.750
9.910
9,265
+0.10(+1.00%)
Sep 24, 2015
9.756
10.30
9.750
9.812
10,830
+0.00(+0.02%)
Sep 23, 2015
9.780
10.30
9.750
9.810
14,246
+0.06(+0.61%)
Sep 22, 2015
9.793
9.919
9.750
9.750
10,747
-0.01(-0.10%)
Sep 21, 2015
10.19
10.31
9.750
9.760
13,401
-0.27(-2.69%)
Sep 18, 2015
9.890
10.39
9.890
10.03
39,030
+0.03(+0.30%)
Sep 17, 2015
10.00
10.20
9.750
10.00
42,138
+0.16(+1.63%)
Sep 16, 2015
9.990
10.06
9.756
9.840
9,356
-0.16(-1.60%)
Sep 15, 2015
9.900
10.24
9.850
10.00
37,637
-0.36(-3.47%)
Sep 14, 2015
9.860
10.40
9.814
10.36
60,229
+0.38(+3.81%)
Sep 11, 2015
9.950
10.00
9.810
9.980
11,688
+0.17(+1.75%)
Sep 10, 2015
9.800
9.940
9.800
9.809
11,232
-0.06(-0.62%)
Sep 09, 2015
10.08
10.13
9.843
9.870
4,074
-0.14(-1.40%)
Sep 08, 2015
9.800
10.34
9.800
10.01
10,628
-0.10(-0.99%)
Sep 04, 2015
10.06
10.11
10.11
10.11
3,600
-0.13(-1.27%)
Sep 03, 2015
9.740
10.24
9.730
10.24
6,972
+0.12(+1.19%)
Sep 02, 2015
9.780
10.21
9.780
10.12
2,094
+0.17(+1.71%)
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
.