Advertisement
Advertisement
U.S. markets close in 5 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Conifer Holdings, Inc. (CNFR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.9703+0.0103 (+0.53%)
As of 10:27AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.91001.97031.90001.97031.97034,383
Aug 18, 20222.17002.18001.94701.96001.960021,900
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, 20221.55002.49001.54502.20002.20001,184,300
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
May 09, 20222.11002.11002.05002.08402.08402,500
May 06, 20222.11002.15002.08302.15002.15002,400
May 05, 20222.25002.25002.14002.14002.14001,400
May 04, 20222.16002.21402.13002.13002.13001,000
May 03, 20222.19002.19002.16002.16002.16001,500
May 02, 20222.19002.19002.19002.19002.1900600
Apr 29, 20222.34502.37802.18002.27002.27002,700
Apr 28, 20222.16002.35002.16002.35002.35005,000
Apr 27, 20222.32002.32002.12002.18002.18006,300
Apr 26, 20222.19002.22002.19002.19002.19002,500
Apr 25, 20222.36002.36002.19002.19002.19004,700
Apr 22, 20222.37002.48002.22002.27002.270010,300
Apr 21, 20222.21002.24002.21002.22002.22001,300
Apr 20, 20222.26002.27002.25002.25002.25001,800
Apr 19, 20222.32002.32002.27002.27002.27002,500
Apr 18, 20222.33002.46802.30002.31002.31006,300
Apr 14, 20222.33002.34002.33002.33002.33003,700
Apr 13, 20222.36002.47002.33002.34002.34001,400
Apr 12, 20222.36002.44002.35002.44002.44001,800
Apr 11, 20222.33002.45002.33002.36002.36002,900
Apr 08, 20222.33002.34102.33002.33002.33001,700
Apr 07, 20222.33002.44002.33002.44002.44003,000
Apr 06, 20222.33002.39002.33002.33002.33005,700
Apr 05, 20222.43002.43002.37002.37002.3700700
Apr 04, 20222.50002.50002.34002.44002.44008,800
Apr 01, 20222.38002.41602.36002.36002.36001,600
Mar 31, 20222.41002.44002.38002.38002.38004,100
Mar 30, 20222.49002.50002.49002.50002.50003,300
Mar 29, 20222.40002.41002.39002.39002.39001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement