U.S. markets open in 7 hours 22 minutes

Conifer Holdings, Inc. (CNFR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.7500-0.0800 (-2.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20212.86002.92002.73002.75002.75009,300
Sep 20, 20212.99003.10002.76002.83002.830020,100
Sep 17, 20213.01003.22002.88002.88002.880065,700
Sep 16, 20213.07003.07002.91003.00003.000014,800
Sep 15, 20213.03003.13003.02503.11003.110058,400
Sep 14, 20213.15003.15003.04003.08003.080014,700
Sep 13, 20213.13003.31003.05303.16503.165013,400
Sep 10, 20213.09003.25003.09003.17003.170078,900
Sep 09, 20213.17003.24503.07003.12003.120067,000
Sep 08, 20213.55003.55003.15003.24003.2400109,100
Sep 07, 20213.59003.77003.51003.54003.540072,800
Sep 03, 20213.79003.80003.44703.58003.5800218,600
Sep 02, 20213.94004.08003.79003.79003.790080,900
Sep 01, 20214.00004.21803.84003.91003.9100220,900
Aug 31, 20214.11004.27004.00004.02004.020086,500
Aug 30, 20214.05004.33003.95004.18004.1800154,200
Aug 27, 20213.75004.10003.73003.94003.9400142,900
Aug 26, 20213.90003.97403.56003.77003.770084,100
Aug 25, 20213.53003.99003.51003.87003.8700186,000
Aug 24, 20213.37003.53003.35003.50003.500070,200
Aug 23, 20213.20003.48003.14003.33003.3300148,200
Aug 20, 20212.54003.10002.54003.01003.0100255,900
Aug 19, 20212.64002.89002.54002.66002.6600259,400
Aug 18, 20212.77002.83002.62002.76002.760022,900
Aug 17, 20212.92003.00002.69002.75002.7500240,800
Aug 16, 20213.04003.05002.85402.91002.910075,900
Aug 13, 20212.92003.26002.92003.10003.1000267,900
Aug 12, 20213.44003.98003.07003.14003.14006,406,500
Aug 11, 20212.78402.84002.78402.84002.84001,033,100
Aug 10, 20212.79902.79902.71002.75702.75703,000
Aug 09, 20212.67002.80002.60002.80002.800015,700
Aug 06, 20212.72002.74002.64002.68002.68009,600
Aug 05, 20212.66002.73002.65002.73002.73003,300
Aug 04, 20212.69002.74002.68002.72002.72004,000
Aug 03, 20212.73002.73002.68002.68002.6800700
Aug 02, 20212.69002.74002.66002.73802.73807,100
Jul 30, 20212.68002.79002.68002.74502.74501,600
Jul 29, 20212.78102.78202.73002.78002.78002,100
Jul 28, 20212.75002.86002.75002.84002.84004,000
Jul 27, 20212.85002.85002.75002.85002.85003,100
Jul 26, 20212.70002.75002.70002.75002.75001,700
Jul 23, 20212.85002.85002.66002.69002.69003,200
Jul 22, 20212.98002.98002.80002.80002.80003,200
Jul 21, 20212.73002.89502.67102.83002.83009,400
Jul 20, 20212.78002.79002.68002.68002.68004,900
Jul 19, 20212.61002.72002.57202.70902.709019,300
Jul 16, 20212.71002.71002.65002.65002.65005,300
Jul 15, 20212.71702.77002.66002.68002.68009,300
Jul 14, 20212.75002.78002.72002.74002.74004,800
Jul 13, 20212.88002.91002.79002.80002.80003,000
Jul 12, 20212.81003.09002.76002.87902.879097,600
Jul 09, 20212.69002.81302.69002.76002.760022,100
Jul 08, 20212.73002.80002.60802.74602.746065,000
Jul 07, 20212.80002.84002.75002.79002.79003,700
Jul 06, 20212.86002.86002.78402.85002.850013,100
Jul 02, 20212.76002.89002.75002.88002.880011,100
Jul 01, 20212.86102.94002.85002.86002.86004,900
Jun 30, 20212.83602.97002.82002.91002.910011,800
Jun 29, 20212.75002.86902.75002.81002.81008,800
Jun 28, 20212.86002.86002.75002.75002.75007,300
Jun 25, 20212.77002.88002.74002.74002.740032,900
Jun 24, 20212.87002.93002.87002.87002.87001,400
Jun 23, 20212.94002.95002.85002.85002.85004,300
Jun 22, 20212.90002.98002.85002.88002.88007,300
Jun 21, 20212.98003.00002.90002.96102.961014,700
Jun 18, 20212.89003.15002.84003.07003.070082,700
Jun 17, 20212.88702.90002.83002.90002.90009,200
Jun 16, 20212.95003.00002.86002.90002.90007,200
Jun 15, 20213.01003.01002.83002.90002.900012,600
Jun 14, 20212.96002.96002.80202.80202.802011,100
Jun 11, 20213.00003.01002.87002.96002.96004,300
Jun 10, 20212.94003.03002.90003.03003.03009,100
Jun 09, 20212.82402.92402.70002.86002.860052,500
Jun 08, 20212.83802.84002.70002.70002.700015,800
Jun 07, 20212.75002.75002.73002.74002.74005,000
Jun 04, 20212.67902.82002.67902.75002.75008,500
Jun 03, 20212.77502.84002.71002.79002.79005,400
Jun 02, 20212.70002.82002.67002.75002.75005,200
Jun 01, 20212.77002.77002.62002.67002.67006,100
May 28, 20212.58502.73002.58502.68002.68007,500
May 27, 20212.62002.64802.50002.62002.620038,500
May 26, 20212.73002.73002.60002.65702.657013,800
May 25, 20212.74002.74002.62302.64002.64003,000
May 24, 20212.65502.76302.62002.67002.67009,800
May 21, 20212.81002.81002.72002.72002.72005,400
May 20, 20212.66402.74502.65002.73002.730010,300
May 19, 20212.64002.70002.55002.63002.63007,300
May 18, 20212.56002.71502.56002.63002.63006,600
May 17, 20212.65002.69002.60002.67002.670015,200
May 14, 20212.51002.87002.51002.61002.610011,900
May 13, 20212.97602.97602.50002.56002.560021,200
May 12, 20213.14003.24302.74002.75002.750019,600
May 11, 20213.18003.18003.00003.00003.000013,200
May 10, 20213.16003.31003.11003.17003.170030,100
May 07, 20213.10003.10503.03003.04003.04005,300
May 06, 20213.12003.14003.05003.09603.09603,200
May 05, 20213.15203.15203.06003.06003.06004,700
May 04, 20213.12003.14003.10003.11003.11004,900
May 03, 20213.19003.20103.11003.12003.12006,900
Apr 30, 20213.23003.23003.16003.19003.19002,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...