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 |
| Nov 23, 2016 | $7.25 | $7.35 | $7.25 | $7.30 | 39 303 |
| Nov 22, 2016 | $7.25 | $7.35 | $7.20 | $7.35 | 9 188 |
| Nov 21, 2016 | $7.40 | $7.43 | $7.25 | $7.30 | 18 944 |
| Nov 18, 2016 | $7.50 | $7.55 | $7.48 | $7.47 | 12 746 |
| Nov 17, 2016 | $7.36 | $7.85 | $7.36 | $7.70 | 724 |
| Nov 16, 2016 | $7.90 | $8.02 | $7.48 | $7.55 | 25 825 |
| Nov 15, 2016 | $7.85 | $8.00 | $7.70 | $7.90 | 8 200 |
| Nov 14, 2016 | $7.55 | $7.90 | $7.35 | $7.90 | 15 091 |
| Nov 11, 2016 | $8.10 | $8.10 | $7.45 | $7.55 | 4 066 |
| Nov 10, 2016 | $7.25 | $8.40 | $7.25 | $8.10 | 11 002 |
| Nov 09, 2016 | $7.90 | $8.10 | $7.90 | $8.10 | 7 874 |
| Nov 08, 2016 | $7.70 | $7.95 | $7.70 | $7.95 | 462 |
| Nov 07, 2016 | $8.00 | $8.05 | $7.85 | $7.85 | 6 100 |
| Nov 04, 2016 | $7.67 | $7.93 | $7.65 | $7.90 | 3 500 |
| Nov 03, 2016 | $7.25 | $7.60 | $7.25 | $7.60 | 13 000 |
| Nov 02, 2016 | $7.32 | $7.70 | $7.27 | $7.70 | 3 700 |
| Nov 01, 2016 | $7.64 | $7.64 | $7.64 | $7.64 | 600 |
| Oct 31, 2016 | $7.50 | $7.75 | $7.50 | $7.70 | 2 500 |
| Oct 28, 2016 | $7.58 | $7.64 | $7.52 | $7.54 | 7 400 |
| Oct 27, 2016 | $7.65 | $7.74 | $7.63 | $7.73 | 900 |
| Oct 26, 2016 | $7.92 | $7.92 | $7.92 | $7.92 | 100 |
| Oct 25, 2016 | $7.87 | $7.91 | $7.80 | $7.80 | 2 200 |
| Oct 24, 2016 | $7.50 | $8.25 | $7.50 | $7.98 | 3 100 |
| Oct 21, 2016 | $8.36 | $8.40 | $8.24 | $8.24 | 8 500 |
| Oct 20, 2016 | $7.90 | $7.90 | $7.90 | $7.90 | 1 500 |
