NASDAQ:CNFR
Conifer Holdings Stock Price (Quote)
$0.86
-0.0956 (-9.96%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.82 | $1.23 | Wednesday, 8th May 2024 CNFR stock ended at $0.86. This is 9.96% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 23.16% from a day low at $0.82 to a day high of $1.01. |
| 90 days | $0.82 | $1.37 | |
| 52 weeks | $0.650 | $1.80 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $7.30 | $8.15 | $7.26 | $8.15 | 10 298 |
| Dec 29, 2016 | $7.25 | $7.40 | $6.75 | $7.40 | 22 514 |
| Dec 28, 2016 | $7.40 | $7.55 | $7.18 | $7.33 | 14 700 |
| Dec 27, 2016 | $7.00 | $7.35 | $6.91 | $7.35 | 3 922 |
| Dec 23, 2016 | $6.90 | $7.10 | $6.85 | $6.91 | 17 378 |
| Dec 22, 2016 | $7.30 | $7.30 | $7.10 | $7.10 | 1 666 |
| Dec 21, 2016 | $7.11 | $7.20 | $7.00 | $7.20 | 31 134 |
| Dec 20, 2016 | $7.16 | $7.33 | $7.15 | $7.33 | 2 444 |
| Dec 19, 2016 | $7.10 | $7.20 | $7.10 | $7.20 | 1 630 |
| Dec 16, 2016 | $6.65 | $7.10 | $6.65 | $7.10 | 5 419 |
| Dec 15, 2016 | $7.05 | $7.10 | $6.65 | $6.65 | 12 174 |
| Dec 14, 2016 | $6.85 | $7.15 | $6.70 | $7.15 | 5 017 |
| Dec 13, 2016 | $7.10 | $7.10 | $6.75 | $6.85 | 4 598 |
| Dec 12, 2016 | $7.08 | $7.10 | $6.75 | $7.05 | 12 647 |
| Dec 09, 2016 | $7.35 | $7.35 | $6.88 | $7.15 | 12 857 |
| Dec 08, 2016 | $7.50 | $7.85 | $7.35 | $7.35 | 12 462 |
| Dec 07, 2016 | $7.35 | $7.45 | $7.35 | $7.45 | 8 062 |
| Dec 06, 2016 | $7.40 | $7.75 | $7.20 | $7.35 | 33 397 |
| Dec 05, 2016 | $7.23 | $7.55 | $7.23 | $7.35 | 2 521 |
| Dec 02, 2016 | $7.32 | $7.50 | $7.15 | $7.15 | 69 486 |
| Dec 01, 2016 | $7.25 | $7.30 | $7.15 | $7.15 | 7 524 |
| Nov 30, 2016 | $7.20 | $7.80 | $7.18 | $7.30 | 72 201 |
| Nov 29, 2016 | $7.25 | $7.25 | $7.00 | $7.15 | 10 978 |
| Nov 28, 2016 | $7.20 | $7.30 | $7.15 | $7.15 | 7 248 |
| Nov 25, 2016 | $7.25 | $7.25 | $7.15 | $7.15 | 4 690 |
