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 |
| May 27, 2016 | $6.53 | $6.55 | $6.02 | $6.43 | 47 147 |
| May 26, 2016 | $6.50 | $6.64 | $6.41 | $6.64 | 13 136 |
| May 25, 2016 | $6.69 | $6.74 | $6.43 | $6.56 | 15 475 |
| May 24, 2016 | $6.69 | $6.77 | $6.58 | $6.76 | 6 619 |
| May 23, 2016 | $6.52 | $6.74 | $6.52 | $6.62 | 17 452 |
| May 20, 2016 | $6.56 | $6.61 | $6.40 | $6.55 | 16 376 |
| May 19, 2016 | $6.57 | $6.64 | $6.40 | $6.41 | 21 904 |
| May 18, 2016 | $6.28 | $6.69 | $6.28 | $6.55 | 25 221 |
| May 17, 2016 | $6.60 | $6.77 | $6.25 | $6.27 | 42 131 |
| May 16, 2016 | $6.55 | $6.91 | $6.55 | $6.55 | 7 353 |
| May 13, 2016 | $6.74 | $6.78 | $6.51 | $6.60 | 28 876 |
| May 12, 2016 | $6.70 | $6.93 | $6.51 | $6.51 | 23 675 |
| May 11, 2016 | $6.46 | $6.84 | $6.46 | $6.80 | 5 944 |
| May 10, 2016 | $6.74 | $6.76 | $6.24 | $6.58 | 73 964 |
| May 09, 2016 | $6.55 | $6.78 | $6.55 | $6.67 | 17 753 |
| May 06, 2016 | $6.80 | $6.87 | $6.52 | $6.52 | 26 599 |
| May 05, 2016 | $6.80 | $6.95 | $6.71 | $6.92 | 14 351 |
| May 04, 2016 | $6.54 | $6.85 | $6.50 | $6.85 | 30 469 |
| May 03, 2016 | $6.49 | $6.63 | $6.43 | $6.51 | 9 350 |
| May 02, 2016 | $6.73 | $6.73 | $6.39 | $6.51 | 23 329 |
| Apr 29, 2016 | $6.62 | $6.85 | $6.49 | $6.78 | 79 352 |
| Apr 28, 2016 | $6.93 | $7.08 | $6.69 | $6.81 | 24 234 |
| Apr 27, 2016 | $6.64 | $7.01 | $6.60 | $7.00 | 18 208 |
| Apr 26, 2016 | $6.64 | $6.76 | $6.51 | $6.70 | 5 484 |
| Apr 25, 2016 | $6.54 | $6.70 | $6.50 | $6.60 | 7 214 |
