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 |
| Aug 09, 2016 | $7.49 | $8.15 | $7.41 | $7.77 | 10 000 |
| Aug 08, 2016 | $7.48 | $7.50 | $7.29 | $7.50 | 4 500 |
| Aug 05, 2016 | $7.65 | $7.70 | $7.61 | $7.65 | 1 000 |
| Aug 04, 2016 | $7.75 | $7.90 | $7.45 | $7.49 | 16 900 |
| Aug 03, 2016 | $7.76 | $8.05 | $7.76 | $8.01 | 400 |
| Aug 02, 2016 | $8.00 | $8.14 | $8.00 | $8.14 | 400 |
| Aug 01, 2016 | $8.22 | $8.22 | $8.22 | $8.22 | 100 |
| Jul 29, 2016 | $7.75 | $8.24 | $7.75 | $8.24 | 3 700 |
| Jul 28, 2016 | $7.84 | $7.84 | $7.60 | $7.60 | 600 |
| Jul 27, 2016 | $8.05 | $8.05 | $7.56 | $7.56 | 1 400 |
| Jul 26, 2016 | $7.88 | $7.88 | $7.50 | $7.50 | 600 |
| Jul 25, 2016 | $7.27 | $7.51 | $7.20 | $7.46 | 4 000 |
| Jul 22, 2016 | $7.48 | $7.51 | $7.21 | $7.26 | 4 200 |
| Jul 21, 2016 | $6.97 | $7.50 | $6.91 | $7.29 | 18 700 |
| Jul 20, 2016 | $7.32 | $7.35 | $6.70 | $7.27 | 31 200 |
| Jul 19, 2016 | $7.25 | $7.51 | $7.25 | $7.51 | 4 000 |
| Jul 18, 2016 | $7.20 | $7.30 | $7.20 | $7.24 | 8 500 |
| Jul 15, 2016 | $7.30 | $7.30 | $7.15 | $7.15 | 800 |
| Jul 14, 2016 | $6.86 | $7.56 | $6.86 | $7.23 | 4 700 |
| Jul 13, 2016 | $8.03 | $8.03 | $7.21 | $7.23 | 8 200 |
| Jul 12, 2016 | $7.22 | $7.86 | $7.10 | $7.49 | 15 700 |
| Jul 11, 2016 | $7.42 | $7.71 | $7.20 | $7.66 | 6 000 |
| Jul 08, 2016 | $7.80 | $7.80 | $6.99 | $7.28 | 19 000 |
| Jul 07, 2016 | $7.89 | $7.89 | $7.05 | $7.55 | 8 000 |
| Jul 06, 2016 | $7.80 | $7.94 | $7.33 | $7.83 | 12 400 |
