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 |
| Sep 14, 2016 | $8.73 | $8.75 | $8.36 | $8.59 | 7 900 |
| Sep 13, 2016 | $8.58 | $8.70 | $8.27 | $8.51 | 13 200 |
| Sep 12, 2016 | $7.85 | $9.02 | $7.85 | $8.40 | 34 400 |
| Sep 09, 2016 | $7.77 | $8.05 | $7.51 | $7.62 | 3 700 |
| Sep 08, 2016 | $8.06 | $8.07 | $7.64 | $7.86 | 3 100 |
| Sep 07, 2016 | $8.07 | $8.19 | $8.03 | $8.08 | 2 600 |
| Sep 06, 2016 | $7.77 | $7.97 | $7.71 | $7.97 | 3 500 |
| Sep 02, 2016 | $7.77 | $7.90 | $7.45 | $7.90 | 2 400 |
| Sep 01, 2016 | $7.59 | $7.63 | $7.47 | $7.47 | 3 900 |
| Aug 31, 2016 | $7.45 | $7.85 | $7.30 | $7.58 | 9 200 |
| Aug 30, 2016 | $7.18 | $7.59 | $7.18 | $7.30 | 6 500 |
| Aug 29, 2016 | $7.61 | $7.78 | $7.20 | $7.20 | 5 500 |
| Aug 26, 2016 | $7.51 | $7.54 | $7.50 | $7.50 | 1 300 |
| Aug 25, 2016 | $7.56 | $7.97 | $7.45 | $7.46 | 215 800 |
| Aug 24, 2016 | $7.77 | $8.40 | $7.50 | $7.80 | 88 700 |
| Aug 23, 2016 | $7.85 | $7.95 | $7.55 | $7.90 | 49 400 |
| Aug 22, 2016 | $7.82 | $8.05 | $7.79 | $7.90 | 2 400 |
| Aug 19, 2016 | $8.15 | $8.15 | $7.86 | $7.93 | 4 100 |
| Aug 18, 2016 | $7.64 | $8.13 | $7.61 | $7.87 | 1 400 |
| Aug 17, 2016 | $7.95 | $8.10 | $7.57 | $8.09 | 56 300 |
| Aug 16, 2016 | $7.55 | $7.99 | $7.49 | $7.93 | 6 300 |
| Aug 15, 2016 | $7.73 | $8.15 | $7.50 | $7.65 | 7 400 |
| Aug 12, 2016 | $7.57 | $7.57 | $7.57 | $7.57 | 300 |
| Aug 11, 2016 | $7.91 | $8.05 | $7.45 | $8.00 | 5 100 |
| Aug 10, 2016 | $7.74 | $7.95 | $7.74 | $7.95 | 400 |
