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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $8.15 | $8.44 | $8.15 | $8.30 | 42 000 |
| Oct 18, 2016 | $8.40 | $8.40 | $8.39 | $8.39 | 400 |
| Oct 17, 2016 | $8.07 | $8.40 | $8.07 | $8.40 | 7 200 |
| Oct 14, 2016 | $8.18 | $8.41 | $8.15 | $8.40 | 8 600 |
| Oct 13, 2016 | $8.09 | $8.38 | $8.06 | $8.25 | 1 800 |
| Oct 12, 2016 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| Oct 11, 2016 | $8.30 | $8.40 | $8.01 | $8.24 | 5 100 |
| Oct 10, 2016 | $8.40 | $8.40 | $8.23 | $8.26 | 5 100 |
| Oct 07, 2016 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| Oct 06, 2016 | $8.30 | $8.35 | $8.04 | $8.07 | 1 700 |
| Oct 05, 2016 | $8.40 | $8.53 | $8.40 | $8.42 | 4 500 |
| Oct 04, 2016 | $8.48 | $8.52 | $8.28 | $8.46 | 4 200 |
| Oct 03, 2016 | $8.60 | $8.60 | $8.36 | $8.55 | 8 000 |
| Sep 30, 2016 | $8.12 | $8.33 | $7.69 | $8.33 | 32 700 |
| Sep 29, 2016 | $7.95 | $8.17 | $7.80 | $7.80 | 6 500 |
| Sep 28, 2016 | $8.00 | $8.06 | $7.79 | $8.00 | 9 000 |
| Sep 27, 2016 | $7.93 | $8.31 | $7.74 | $8.09 | 29 500 |
| Sep 26, 2016 | $7.62 | $8.10 | $7.60 | $8.05 | 17 500 |
| Sep 23, 2016 | $7.89 | $8.06 | $7.80 | $7.87 | 43 500 |
| Sep 22, 2016 | $7.77 | $8.08 | $7.71 | $7.96 | 25 500 |
| Sep 21, 2016 | $7.99 | $8.01 | $7.99 | $8.01 | 300 |
| Sep 20, 2016 | $7.83 | $7.97 | $7.81 | $7.84 | 4 500 |
| Sep 19, 2016 | $7.90 | $8.46 | $7.90 | $8.08 | 5 800 |
| Sep 16, 2016 | $8.49 | $8.50 | $8.11 | $8.29 | 29 400 |
| Sep 15, 2016 | $8.52 | $8.84 | $8.17 | $8.17 | 5 900 |
