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 |
| Jul 05, 2016 | $7.71 | $8.42 | $7.29 | $7.66 | 16 900 |
| Jul 01, 2016 | $7.00 | $8.28 | $7.00 | $7.65 | 32 500 |
| Jun 30, 2016 | $6.72 | $6.99 | $6.72 | $6.94 | 35 900 |
| Jun 29, 2016 | $6.80 | $6.85 | $6.67 | $6.76 | 11 000 |
| Jun 28, 2016 | $6.61 | $6.73 | $6.52 | $6.66 | 6 400 |
| Jun 27, 2016 | $6.51 | $6.92 | $6.42 | $6.63 | 30 100 |
| Jun 24, 2016 | $6.50 | $6.62 | $6.32 | $6.50 | 19 200 |
| Jun 23, 2016 | $6.53 | $6.70 | $6.50 | $6.50 | 2 200 |
| Jun 22, 2016 | $6.50 | $6.96 | $6.50 | $6.54 | 8 900 |
| Jun 21, 2016 | $6.62 | $6.62 | $6.50 | $6.54 | 5 700 |
| Jun 20, 2016 | $6.50 | $6.65 | $6.30 | $6.50 | 25 000 |
| Jun 17, 2016 | $6.29 | $6.50 | $6.29 | $6.50 | 12 600 |
| Jun 16, 2016 | $6.55 | $6.59 | $6.30 | $6.43 | 16 665 |
| Jun 15, 2016 | $6.48 | $6.80 | $6.33 | $6.48 | 19 240 |
| Jun 14, 2016 | $6.60 | $6.84 | $6.53 | $6.78 | 19 804 |
| Jun 13, 2016 | $6.51 | $6.67 | $6.43 | $6.66 | 12 877 |
| Jun 10, 2016 | $6.46 | $6.59 | $6.35 | $6.56 | 6 386 |
| Jun 09, 2016 | $6.29 | $6.52 | $6.29 | $6.52 | 6 729 |
| Jun 08, 2016 | $6.06 | $6.40 | $6.15 | $6.33 | 20 224 |
| Jun 07, 2016 | $6.40 | $6.47 | $6.20 | $6.28 | 17 002 |
| Jun 06, 2016 | $6.49 | $6.49 | $6.15 | $6.33 | 36 029 |
| Jun 03, 2016 | $6.40 | $6.66 | $6.19 | $6.39 | 18 553 |
| Jun 02, 2016 | $6.69 | $6.81 | $6.30 | $6.43 | 48 578 |
| Jun 01, 2016 | $6.82 | $6.89 | $6.52 | $6.64 | 12 025 |
| May 31, 2016 | $6.43 | $6.97 | $6.43 | $6.66 | 20 625 |
