U.S. markets open in 7 hours 22 minutes

S&P Futures
4,357.50
+14.25(+0.33%)
Dow Futures
33,911.00
+113.00(+0.33%)
Nasdaq Futures
15,060.25
+36.25(+0.24%)
Russell 2000 Futures
2,188.90
+8.00(+0.37%)
Crude Oil
70.51
-0.05(-0.07%)
Gold
1,778.70
+0.50(+0.03%)

Conifer Holdings, Inc. (CNFR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.7500-0.0800 (-2.83%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2021	2.8600	2.9200	2.7300	2.7500	2.7500	9,300
Sep 20, 2021	2.9900	3.1000	2.7600	2.8300	2.8300	20,100
Sep 17, 2021	3.0100	3.2200	2.8800	2.8800	2.8800	65,700
Sep 16, 2021	3.0700	3.0700	2.9100	3.0000	3.0000	14,800
Sep 15, 2021	3.0300	3.1300	3.0250	3.1100	3.1100	58,400
Sep 14, 2021	3.1500	3.1500	3.0400	3.0800	3.0800	14,700
Sep 13, 2021	3.1300	3.3100	3.0530	3.1650	3.1650	13,400
Sep 10, 2021	3.0900	3.2500	3.0900	3.1700	3.1700	78,900
Sep 09, 2021	3.1700	3.2450	3.0700	3.1200	3.1200	67,000
Sep 08, 2021	3.5500	3.5500	3.1500	3.2400	3.2400	109,100
Sep 07, 2021	3.5900	3.7700	3.5100	3.5400	3.5400	72,800
Sep 03, 2021	3.7900	3.8000	3.4470	3.5800	3.5800	218,600
Sep 02, 2021	3.9400	4.0800	3.7900	3.7900	3.7900	80,900
Sep 01, 2021	4.0000	4.2180	3.8400	3.9100	3.9100	220,900
Aug 31, 2021	4.1100	4.2700	4.0000	4.0200	4.0200	86,500
Aug 30, 2021	4.0500	4.3300	3.9500	4.1800	4.1800	154,200
Aug 27, 2021	3.7500	4.1000	3.7300	3.9400	3.9400	142,900
Aug 26, 2021	3.9000	3.9740	3.5600	3.7700	3.7700	84,100
Aug 25, 2021	3.5300	3.9900	3.5100	3.8700	3.8700	186,000
Aug 24, 2021	3.3700	3.5300	3.3500	3.5000	3.5000	70,200
Aug 23, 2021	3.2000	3.4800	3.1400	3.3300	3.3300	148,200
Aug 20, 2021	2.5400	3.1000	2.5400	3.0100	3.0100	255,900
Aug 19, 2021	2.6400	2.8900	2.5400	2.6600	2.6600	259,400
Aug 18, 2021	2.7700	2.8300	2.6200	2.7600	2.7600	22,900
Aug 17, 2021	2.9200	3.0000	2.6900	2.7500	2.7500	240,800
Aug 16, 2021	3.0400	3.0500	2.8540	2.9100	2.9100	75,900
Aug 13, 2021	2.9200	3.2600	2.9200	3.1000	3.1000	267,900
Aug 12, 2021	3.4400	3.9800	3.0700	3.1400	3.1400	6,406,500
Aug 11, 2021	2.7840	2.8400	2.7840	2.8400	2.8400	1,033,100
Aug 10, 2021	2.7990	2.7990	2.7100	2.7570	2.7570	3,000
Aug 09, 2021	2.6700	2.8000	2.6000	2.8000	2.8000	15,700
Aug 06, 2021	2.7200	2.7400	2.6400	2.6800	2.6800	9,600
Aug 05, 2021	2.6600	2.7300	2.6500	2.7300	2.7300	3,300
Aug 04, 2021	2.6900	2.7400	2.6800	2.7200	2.7200	4,000
Aug 03, 2021	2.7300	2.7300	2.6800	2.6800	2.6800	700
Aug 02, 2021	2.6900	2.7400	2.6600	2.7380	2.7380	7,100
Jul 30, 2021	2.6800	2.7900	2.6800	2.7450	2.7450	1,600
Jul 29, 2021	2.7810	2.7820	2.7300	2.7800	2.7800	2,100
Jul 28, 2021	2.7500	2.8600	2.7500	2.8400	2.8400	4,000
Jul 27, 2021	2.8500	2.8500	2.7500	2.8500	2.8500	3,100
Jul 26, 2021	2.7000	2.7500	2.7000	2.7500	2.7500	1,700
Jul 23, 2021	2.8500	2.8500	2.6600	2.6900	2.6900	3,200
Jul 22, 2021	2.9800	2.9800	2.8000	2.8000	2.8000	3,200
Jul 21, 2021	2.7300	2.8950	2.6710	2.8300	2.8300	9,400
Jul 20, 2021	2.7800	2.7900	2.6800	2.6800	2.6800	4,900
Jul 19, 2021	2.6100	2.7200	2.5720	2.7090	2.7090	19,300
Jul 16, 2021	2.7100	2.7100	2.6500	2.6500	2.6500	5,300
Jul 15, 2021	2.7170	2.7700	2.6600	2.6800	2.6800	9,300
Jul 14, 2021	2.7500	2.7800	2.7200	2.7400	2.7400	4,800
Jul 13, 2021	2.8800	2.9100	2.7900	2.8000	2.8000	3,000
Jul 12, 2021	2.8100	3.0900	2.7600	2.8790	2.8790	97,600
Jul 09, 2021	2.6900	2.8130	2.6900	2.7600	2.7600	22,100
Jul 08, 2021	2.7300	2.8000	2.6080	2.7460	2.7460	65,000
Jul 07, 2021	2.8000	2.8400	2.7500	2.7900	2.7900	3,700
Jul 06, 2021	2.8600	2.8600	2.7840	2.8500	2.8500	13,100
Jul 02, 2021	2.7600	2.8900	2.7500	2.8800	2.8800	11,100
Jul 01, 2021	2.8610	2.9400	2.8500	2.8600	2.8600	4,900
Jun 30, 2021	2.8360	2.9700	2.8200	2.9100	2.9100	11,800
Jun 29, 2021	2.7500	2.8690	2.7500	2.8100	2.8100	8,800
Jun 28, 2021	2.8600	2.8600	2.7500	2.7500	2.7500	7,300
Jun 25, 2021	2.7700	2.8800	2.7400	2.7400	2.7400	32,900
Jun 24, 2021	2.8700	2.9300	2.8700	2.8700	2.8700	1,400
Jun 23, 2021	2.9400	2.9500	2.8500	2.8500	2.8500	4,300
Jun 22, 2021	2.9000	2.9800	2.8500	2.8800	2.8800	7,300
Jun 21, 2021	2.9800	3.0000	2.9000	2.9610	2.9610	14,700
Jun 18, 2021	2.8900	3.1500	2.8400	3.0700	3.0700	82,700
Jun 17, 2021	2.8870	2.9000	2.8300	2.9000	2.9000	9,200
Jun 16, 2021	2.9500	3.0000	2.8600	2.9000	2.9000	7,200
Jun 15, 2021	3.0100	3.0100	2.8300	2.9000	2.9000	12,600
Jun 14, 2021	2.9600	2.9600	2.8020	2.8020	2.8020	11,100
Jun 11, 2021	3.0000	3.0100	2.8700	2.9600	2.9600	4,300
Jun 10, 2021	2.9400	3.0300	2.9000	3.0300	3.0300	9,100
Jun 09, 2021	2.8240	2.9240	2.7000	2.8600	2.8600	52,500
Jun 08, 2021	2.8380	2.8400	2.7000	2.7000	2.7000	15,800
Jun 07, 2021	2.7500	2.7500	2.7300	2.7400	2.7400	5,000
Jun 04, 2021	2.6790	2.8200	2.6790	2.7500	2.7500	8,500
Jun 03, 2021	2.7750	2.8400	2.7100	2.7900	2.7900	5,400
Jun 02, 2021	2.7000	2.8200	2.6700	2.7500	2.7500	5,200
Jun 01, 2021	2.7700	2.7700	2.6200	2.6700	2.6700	6,100
May 28, 2021	2.5850	2.7300	2.5850	2.6800	2.6800	7,500
May 27, 2021	2.6200	2.6480	2.5000	2.6200	2.6200	38,500
May 26, 2021	2.7300	2.7300	2.6000	2.6570	2.6570	13,800
May 25, 2021	2.7400	2.7400	2.6230	2.6400	2.6400	3,000
May 24, 2021	2.6550	2.7630	2.6200	2.6700	2.6700	9,800
May 21, 2021	2.8100	2.8100	2.7200	2.7200	2.7200	5,400
May 20, 2021	2.6640	2.7450	2.6500	2.7300	2.7300	10,300
May 19, 2021	2.6400	2.7000	2.5500	2.6300	2.6300	7,300
May 18, 2021	2.5600	2.7150	2.5600	2.6300	2.6300	6,600
May 17, 2021	2.6500	2.6900	2.6000	2.6700	2.6700	15,200
May 14, 2021	2.5100	2.8700	2.5100	2.6100	2.6100	11,900
May 13, 2021	2.9760	2.9760	2.5000	2.5600	2.5600	21,200
May 12, 2021	3.1400	3.2430	2.7400	2.7500	2.7500	19,600
May 11, 2021	3.1800	3.1800	3.0000	3.0000	3.0000	13,200
May 10, 2021	3.1600	3.3100	3.1100	3.1700	3.1700	30,100
May 07, 2021	3.1000	3.1050	3.0300	3.0400	3.0400	5,300
May 06, 2021	3.1200	3.1400	3.0500	3.0960	3.0960	3,200
May 05, 2021	3.1520	3.1520	3.0600	3.0600	3.0600	4,700
May 04, 2021	3.1200	3.1400	3.1000	3.1100	3.1100	4,900
May 03, 2021	3.1900	3.2010	3.1100	3.1200	3.1200	6,900
Apr 30, 2021	3.2300	3.2300	3.1600	3.1900	3.1900	2,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,357.50+14.25(+0.33%)

Dow Futures33,911.00+113.00(+0.33%)

Nasdaq Futures15,060.25+36.25(+0.24%)

Russell 2000 Futures2,188.90+8.00(+0.37%)

Crude Oil70.51-0.05(-0.07%)

Gold1,778.70+0.50(+0.03%)

Conifer Holdings, Inc. (CNFR)

S&P Futures
4,357.50
+14.25(+0.33%)

Dow Futures
33,911.00
+113.00(+0.33%)

Nasdaq Futures
15,060.25
+36.25(+0.24%)

Russell 2000 Futures
2,188.90
+8.00(+0.37%)

Crude Oil
70.51
-0.05(-0.07%)

Gold
1,778.70
+0.50(+0.03%)