NASDAQ:CNFR
Conifer Holdings Stock Price (Quote)
$1.00
+0.0340 (+3.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.26 | Friday, 26th Apr 2024 CNFR stock ended at $1.00. This is 3.52% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.84% from a day low at $0.90 to a day high of $1.00. |
| 90 days | $0.83 | $1.39 | |
| 52 weeks | $0.650 | $1.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.72 | $6.84 | $6.52 | $6.63 | 16 196 |
| Apr 11, 2016 | $6.68 | $6.96 | $6.48 | $6.79 | 14 516 |
| Apr 08, 2016 | $6.76 | $6.87 | $6.56 | $6.67 | 6 593 |
| Apr 07, 2016 | $6.71 | $6.85 | $6.57 | $6.80 | 4 191 |
| Apr 06, 2016 | $6.67 | $6.76 | $6.53 | $6.70 | 7 500 |
| Apr 05, 2016 | $6.74 | $6.74 | $6.48 | $6.72 | 24 846 |
| Apr 04, 2016 | $6.76 | $7.07 | $6.40 | $6.78 | 12 420 |
| Apr 01, 2016 | $6.59 | $7.37 | $6.45 | $6.57 | 5 536 |
| Mar 31, 2016 | $6.85 | $6.91 | $6.45 | $6.53 | 10 258 |
| Mar 30, 2016 | $6.63 | $7.43 | $6.63 | $6.75 | 5 969 |
| Mar 29, 2016 | $7.05 | $7.49 | $6.38 | $6.57 | 19 200 |
| Mar 28, 2016 | $7.25 | $7.53 | $6.75 | $7.04 | 18 800 |
| Mar 24, 2016 | $6.72 | $7.48 | $6.41 | $7.18 | 26 100 |
| Mar 23, 2016 | $6.57 | $6.88 | $6.40 | $6.84 | 23 900 |
| Mar 22, 2016 | $6.61 | $6.98 | $6.31 | $6.56 | 28 800 |
| Mar 21, 2016 | $6.90 | $7.21 | $6.50 | $6.69 | 21 900 |
| Mar 18, 2016 | $6.70 | $7.69 | $6.70 | $6.95 | 45 000 |
| Mar 17, 2016 | $6.87 | $7.08 | $6.62 | $6.91 | 14 900 |
| Mar 16, 2016 | $6.69 | $7.03 | $6.61 | $6.94 | 12 000 |
| Mar 15, 2016 | $6.59 | $6.79 | $6.00 | $6.74 | 21 100 |
| Mar 14, 2016 | $6.33 | $6.99 | $6.19 | $6.84 | 37 000 |
| Mar 11, 2016 | $6.32 | $6.35 | $6.23 | $6.31 | 7 500 |
| Mar 10, 2016 | $6.46 | $6.50 | $6.21 | $6.30 | 12 100 |
| Mar 09, 2016 | $6.03 | $6.80 | $6.03 | $6.36 | 15 000 |
| Mar 08, 2016 | $6.87 | $7.20 | $6.39 | $6.51 | 44 900 |
