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 |
| Mar 07, 2016 | $6.85 | $6.91 | $6.53 | $6.57 | 32 600 |
| Mar 04, 2016 | $6.87 | $6.99 | $6.76 | $6.92 | 7 100 |
| Mar 03, 2016 | $6.88 | $6.88 | $6.76 | $6.82 | 16 600 |
| Mar 02, 2016 | $6.35 | $7.17 | $6.35 | $6.96 | 48 300 |
| Mar 01, 2016 | $6.23 | $6.70 | $6.18 | $6.53 | 38 400 |
| Feb 29, 2016 | $6.01 | $6.27 | $5.82 | $6.25 | 35 100 |
| Feb 26, 2016 | $6.25 | $6.40 | $5.53 | $6.04 | 49 500 |
| Feb 25, 2016 | $6.34 | $6.54 | $5.85 | $6.28 | 150 900 |
| Feb 24, 2016 | $5.95 | $6.46 | $5.32 | $6.22 | 139 100 |
| Feb 23, 2016 | $6.11 | $6.40 | $6.01 | $6.07 | 82 100 |
| Feb 22, 2016 | $6.59 | $6.65 | $6.30 | $6.35 | 37 900 |
| Feb 19, 2016 | $6.45 | $6.76 | $6.34 | $6.43 | 154 700 |
| Feb 18, 2016 | $6.57 | $6.57 | $6.25 | $6.47 | 49 200 |
| Feb 17, 2016 | $6.47 | $6.72 | $6.08 | $6.40 | 66 000 |
| Feb 16, 2016 | $6.63 | $7.01 | $6.34 | $6.37 | 43 600 |
| Feb 12, 2016 | $6.82 | $6.90 | $6.39 | $6.54 | 119 900 |
| Feb 11, 2016 | $7.02 | $7.13 | $6.00 | $6.57 | 114 100 |
| Feb 10, 2016 | $7.85 | $7.91 | $7.75 | $7.84 | 6 500 |
| Feb 09, 2016 | $8.17 | $8.22 | $7.56 | $7.84 | 41 700 |
| Feb 08, 2016 | $7.71 | $7.71 | $7.53 | $7.53 | 1 900 |
| Feb 05, 2016 | $7.80 | $7.90 | $7.33 | $7.80 | 14 200 |
| Feb 04, 2016 | $8.05 | $8.12 | $7.33 | $7.74 | 10 900 |
| Feb 03, 2016 | $7.93 | $8.08 | $7.55 | $8.08 | 9 100 |
| Feb 02, 2016 | $7.69 | $8.00 | $7.57 | $8.00 | 44 500 |
| Feb 01, 2016 | $7.74 | $7.87 | $6.83 | $7.78 | 38 300 |
