Advertisement
U.S. markets closed

Conifer Holdings, Inc. (CNFR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
1.1299-0.0901 (-7.39%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.12001.24801.12001.13001.13002,700
Mar 27, 20241.18001.18001.10001.11301.11303,300
Mar 26, 20241.10001.10001.10001.10001.1000-
Mar 25, 20241.10001.10001.10001.10001.10002,800
Mar 22, 20241.15001.20001.15001.20001.2000500
Mar 21, 20241.11001.12001.10001.12001.12005,500
Mar 20, 20241.10201.10201.10001.10001.1000600
Mar 19, 20241.10001.12001.10001.10001.100012,000
Mar 18, 20241.06901.30001.03001.10001.10006,400
Mar 15, 20241.03201.08001.03201.08001.08002,300
Mar 14, 20241.03001.11501.03001.04001.04003,400
Mar 13, 20241.02001.04101.02001.03001.03002,000
Mar 12, 20241.08001.08001.02001.02001.0200700
Mar 11, 20241.08001.09601.08001.09001.0900600
Mar 08, 20241.09001.22001.08001.08001.0800600
Mar 07, 20241.08001.23001.08001.08001.08006,100
Mar 06, 20241.07001.07001.07001.07001.0700800
Mar 05, 20241.12001.23001.01101.07001.070017,100
Mar 04, 20241.05001.12001.05001.05101.05101,700
Mar 01, 20241.01001.18000.82301.18001.180028,600
Feb 29, 20241.11501.17001.08001.12001.12001,800
Feb 28, 20241.10001.10001.10001.10001.1000600
Feb 27, 20241.20001.24001.04201.12001.120021,700
Feb 26, 20241.24301.24301.20001.20001.20001,200
Feb 23, 20241.27001.27001.27001.27001.2700100
Feb 22, 20241.27001.27001.27001.27001.2700-
Feb 21, 20241.27001.27001.27001.27001.2700-
Feb 20, 20241.21001.27001.21001.27001.2700700
Feb 16, 20241.21001.30301.21001.30301.30301,700
Feb 15, 20241.21001.21001.21001.21001.2100300
Feb 14, 20241.32001.32001.32001.32001.3200200
Feb 13, 20241.23101.23101.23101.23101.2310500
Feb 12, 20241.21001.31501.21001.23001.23002,000
Feb 09, 20241.37001.37001.37001.37001.3700600
Feb 08, 20241.29501.29501.29501.29501.2950-
Feb 07, 20241.22001.29501.22001.29501.29501,100
Feb 06, 20241.37001.37001.36001.36001.3600400
Feb 05, 20241.20001.37001.20001.34001.34002,200
Feb 02, 20241.34801.38001.34801.36001.36006,100
Feb 01, 20241.39001.39001.39001.39001.3900300
Jan 31, 20241.39001.39001.29001.29001.2900300
Jan 30, 20241.26001.26001.26001.26001.2600500
Jan 29, 20241.29601.29601.29601.29601.2960-
Jan 26, 20241.29601.29601.29601.29601.2960100
Jan 25, 20241.29601.29601.29601.29601.2960-
Jan 24, 20241.29601.29601.29601.29601.2960-
Jan 23, 20241.27001.29601.27001.29601.29607,600
Jan 22, 20241.41001.41001.30001.30001.30004,800
Jan 19, 20241.35001.36001.31001.31101.311019,200
Jan 18, 20241.40001.45001.40001.45001.4500500
Jan 17, 20241.39001.46001.35001.39001.39006,200
Jan 16, 20241.49001.49001.46801.46801.46804,400
Jan 12, 20241.45001.47001.29501.29501.29502,100
Jan 11, 20241.39001.39201.29001.29001.290011,900
Jan 10, 20241.25001.25001.25001.25001.2500400
Jan 09, 20241.44001.45001.44001.44001.4400800
Jan 08, 20241.25401.38001.25401.38001.3800900
Jan 05, 20241.44001.46701.36001.36001.36001,100
Jan 04, 20241.28001.28001.28001.28001.2800400
Jan 03, 20241.38001.45001.21001.38001.380021,700
Jan 02, 20241.22001.38001.22001.38001.380021,400
Dec 29, 20231.10001.10001.10001.10001.10005,500
Dec 28, 20231.07001.08001.07001.08001.0800600
Dec 27, 20231.03001.13501.03001.09001.09009,400
Dec 26, 20231.16001.16001.05001.05001.05005,300
Dec 22, 20231.09001.21001.09001.10001.10007,800
Dec 21, 20231.12001.12001.06001.10001.100016,500
Dec 20, 20231.16801.17001.07001.17001.17004,000
Dec 19, 20231.08001.17001.08001.17001.17004,700
Dec 18, 20231.12001.16301.12001.12001.1200900
Dec 15, 20231.22001.23101.14001.14001.14006,100
Dec 14, 20231.23001.23001.22001.22001.2200900
Dec 13, 20231.30001.30001.22001.22001.220043,600
Dec 12, 20231.34001.34001.30001.30001.30002,500
Dec 11, 20231.33501.33501.30001.30001.30002,200
Dec 08, 20231.34001.38001.34001.38001.38002,000
Dec 07, 20231.31001.37001.31001.34001.3400400
Dec 06, 20231.30001.30001.30001.30001.30002,900
Dec 05, 20231.38001.40001.33001.33001.33001,500
Dec 04, 20231.32001.40001.31101.38001.380011,900
Dec 01, 20231.01501.31001.01501.30001.300027,300
Nov 30, 20231.01001.01501.00001.00001.00001,200
Nov 29, 20231.01001.02001.01001.02001.0200300
Nov 28, 20231.00501.00501.00501.00501.00504,900
Nov 27, 20231.14001.14001.01001.01001.01001,200
Nov 24, 20231.11001.11001.08001.08001.0800600
Nov 22, 20230.92401.09000.92401.01001.01002,000
Nov 21, 20231.00001.00000.99000.99000.9900500
Nov 20, 20230.87500.93000.87500.93000.93002,400
Nov 17, 20230.89000.89000.80000.81000.81005,000
Nov 16, 20230.68500.68500.68500.68500.6850300
Nov 15, 20230.83500.83500.76100.76100.7610300
Nov 14, 20230.75100.81700.65000.78900.789040,500
Nov 13, 20230.73700.75000.72800.75000.75006,900
Nov 10, 20230.75000.81700.73000.75000.750011,800
Nov 09, 20231.09701.09700.80000.80100.801019,900
Nov 08, 20231.09001.10001.01001.01001.01001,600
Nov 07, 20231.06101.11001.03201.11001.11005,800
Nov 06, 20230.93101.07000.91401.02001.020022,300
Nov 03, 20231.11401.16001.10001.11001.11003,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...