Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Conifer Holdings, Inc. (CNFR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.6100-0.1100 (-6.40%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20221.72001.72001.61001.61001.61003,000
Sep 29, 20221.64001.72001.61001.72001.72001,300
Sep 28, 20221.67001.72001.63001.63001.6300900
Sep 27, 20221.61001.73001.61001.66001.66007,000
Sep 26, 20221.63001.63001.61001.62001.62003,900
Sep 23, 20221.70001.73001.61001.61001.61006,400
Sep 22, 20221.75001.75001.65001.72001.720019,000
Sep 21, 20221.62001.68001.61001.68001.680012,100
Sep 20, 20221.71001.72001.65001.67001.670014,900
Sep 19, 20221.77001.79001.71001.71001.710017,100
Sep 16, 20221.80001.80001.63001.63001.630026,800
Sep 15, 20221.83001.83001.72001.72001.720010,700
Sep 14, 20221.83001.83001.73001.74001.74005,300
Sep 13, 20221.84001.84001.80001.83001.83005,300
Sep 12, 20221.89001.89001.81001.84001.84003,500
Sep 09, 20221.90001.90001.79001.86401.864012,200
Sep 08, 20221.96001.96001.82001.90001.90006,200
Sep 07, 20221.93001.96001.82501.96001.96007,700
Sep 06, 20221.92001.92701.91001.92001.92004,300
Sep 02, 20221.75001.85001.75001.85001.8500900
Sep 01, 20221.83001.90001.81001.90001.90007,500
Aug 31, 20221.91001.95001.89001.89001.89002,800
Aug 30, 20221.97001.97001.84001.91001.91003,400
Aug 29, 20221.81001.86501.81001.84001.84002,100
Aug 26, 20221.81001.90001.81001.86001.86001,200
Aug 25, 20221.95001.95001.85001.90001.90003,200
Aug 24, 20221.82002.09001.81001.94001.940088,300
Aug 23, 20221.85901.96001.85501.88201.88204,300
Aug 22, 20221.82001.89001.81001.86001.860015,100
Aug 19, 20221.91001.97001.85001.93001.930019,400
Aug 18, 20222.17002.18001.94701.96001.960022,200
Aug 17, 20222.08002.17001.99002.09002.090045,500
Aug 16, 20222.20002.23002.05002.18002.180065,300
Aug 15, 20222.11002.30002.00002.17002.1700159,400
Aug 12, 20221.55002.49001.54502.20002.20001,192,200
Aug 11, 20221.56001.59001.49501.55001.55006,100
Aug 10, 20221.51001.51001.51001.51001.5100100
Aug 09, 20221.51001.51001.51001.51001.5100200
Aug 08, 20221.49701.49701.49701.49701.4970300
Aug 05, 20221.55001.57001.48001.48001.48005,900
Aug 04, 20221.51001.51001.51001.51001.5100-
Aug 03, 20221.40501.51001.40501.51001.51001,600
Aug 02, 20221.56001.56001.29001.49501.49505,600
Aug 01, 20221.69001.69001.41001.43301.43301,100
Jul 29, 20221.47001.70001.45701.47001.47004,600
Jul 28, 20221.51001.62501.51001.51001.51007,100
Jul 27, 20221.60001.69001.60001.69001.69001,000
Jul 26, 20221.55001.55001.54801.55001.55001,100
Jul 25, 20221.57001.74001.57001.74001.7400700
Jul 22, 20221.73001.74801.73001.74801.7480300
Jul 21, 20221.65001.65001.54001.56001.56001,100
Jul 20, 20221.70501.70501.70001.70001.7000700
Jul 19, 20221.68001.75001.68001.75001.75006,200
Jul 18, 20221.68001.68001.68001.68001.6800600
Jul 15, 20221.67501.67501.67501.67501.6750-
Jul 14, 20221.67501.67501.67501.67501.6750-
Jul 13, 20221.67501.67501.67501.67501.6750100
Jul 12, 20221.76001.76001.76001.76001.7600-
Jul 11, 20221.76001.76001.76001.76001.7600-
Jul 08, 20221.76001.76001.76001.76001.7600-
Jul 07, 20221.75001.76001.73001.76001.76001,400
Jul 06, 20221.83001.83001.76001.76001.7600600
Jul 05, 20221.64001.83001.64001.71001.71001,600
Jul 01, 20221.60001.82501.50001.77501.77503,900
Jun 30, 20221.84002.05001.56001.56001.560012,100
Jun 29, 20221.52901.52901.52901.52901.5290200
Jun 28, 20221.44001.73001.44001.55001.55001,600
Jun 27, 20221.65001.65001.65001.65001.6500-
Jun 24, 20221.67001.67001.65001.65001.6500200
Jun 23, 20221.68001.68001.61001.61001.61001,200
Jun 22, 20221.40001.40001.40001.40001.4000800
Jun 21, 20221.61901.61901.45001.48001.48002,300
Jun 17, 20221.65001.65001.65001.65001.6500-
Jun 16, 20221.65001.65001.65001.65001.6500-
Jun 15, 20221.82001.82001.65001.65001.6500700
Jun 14, 20221.70001.71001.70001.71001.7100600
Jun 13, 20221.70001.70001.70001.70001.7000400
Jun 10, 20221.73001.73001.73001.73001.7300-
Jun 09, 20221.73001.73001.73001.73001.7300500
Jun 08, 20221.71801.74001.71801.73001.73001,400
Jun 07, 20221.76001.79001.75001.79001.79001,300
Jun 06, 20221.75001.75001.75001.75001.75001,000
Jun 03, 20221.54001.64301.54001.58901.5890800
Jun 02, 20221.47001.49001.47001.49001.49001,000
Jun 01, 20221.44501.45201.44501.45201.4520300
May 31, 20221.49001.49001.49001.49001.4900500
May 27, 20221.50001.50001.48001.48001.4800400
May 26, 20221.48001.48001.42001.42001.4200700
May 25, 20221.46001.46501.38001.38001.3800500
May 24, 20221.37001.46201.37001.46201.4620700
May 23, 20221.44001.58001.42001.44001.44005,300
May 20, 20221.38001.73001.38001.54001.54002,800
May 19, 20221.60701.69001.28001.48001.480026,200
May 18, 20221.85001.85001.67501.73001.73001,000
May 17, 20221.66001.75001.66001.69301.69302,200
May 16, 20221.63001.69001.53001.57001.57002,200
May 13, 20221.66001.66001.42001.62701.627012,900
May 12, 20221.86101.90001.67001.69001.690011,600
May 11, 20222.02002.11501.98002.02002.02002,500
May 10, 20222.05002.06001.99001.99001.990012,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement