Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings Inc 6.75% Senior Unsecured No (NQ: CNFRL )

N/A UNCHANGED
Last Price Updated: 10:23 AM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2022 23.00 0 -0.01(-0.04%)
Oct 26, 2022 23.27 23.27 23.00 23.01 1,344 -0.51(-2.18%)
Oct 24, 2022 23.52 0 +0.42(+1.82%)
Oct 21, 2022 23.10 23.10 23.10 23.10 751 +0.30(+1.32%)
Oct 18, 2022 22.80 7 -0.60(-2.56%)
Oct 17, 2022 23.40 23.40 23.40 23.40 100 +0.40(+1.74%)
Oct 12, 2022 23.00 50 +0.20(+0.87%)
Oct 11, 2022 23.26 23.27 22.80 22.80 753 -0.75(-3.20%)
Oct 10, 2022 23.32 23.56 23.26 23.56 1,007 -0.07(-0.31%)
Oct 06, 2022 23.63 0 -0.35(-1.46%)
Oct 05, 2022 23.60 24.00 23.60 23.98 1,475 +0.31(+1.33%)
Oct 04, 2022 23.67 23.67 23.67 23.67 511 -0.03(-0.14%)
Sep 30, 2022 23.70 62 +0.31(+1.33%)
Sep 29, 2022 23.15 23.62 23.15 23.39 3,330 -0.11(-0.48%)
Sep 28, 2022 23.50 23.50 23.50 23.50 780 -0.10(-0.42%)
Sep 27, 2022 23.60 23.60 23.60 23.60 601 -0.20(-0.85%)
Sep 26, 2022 23.65 23.80 23.65 23.80 844 +0.14(+0.59%)
Sep 22, 2022 23.66 4 +0.16(+0.68%)
Sep 21, 2022 24.01 24.01 23.47 23.50 1,860 -0.51(-2.12%)
Sep 20, 2022 24.00 24.15 24.00 24.01 1,300 -0.06(-0.27%)
Sep 16, 2022 24.07 35 +0.18(+0.77%)
Sep 15, 2022 23.83 24.14 23.71 23.89 3,152 +0.07(+0.29%)
Sep 14, 2022 23.82 23.82 23.82 23.82 202 -0.63(-2.59%)
Sep 13, 2022 24.48 24.50 24.45 24.45 4,908 +0.05(+0.21%)
Sep 12, 2022 24.40 24.40 24.40 24.40 802 -0.10(-0.41%)
Sep 09, 2022 24.50 24.50 24.50 24.50 1,236 +0.70(+2.94%)
Sep 08, 2022 24.25 24.25 23.80 23.80 2,177 -0.45(-1.86%)
Sep 07, 2022 24.25 24.25 24.25 24.25 303 +0.00(+0.00%)
Sep 01, 2022 24.25 12 +0.22(+0.93%)
Aug 31, 2022 24.04 24.20 24.03 24.03 502 -0.16(-0.65%)
Aug 30, 2022 23.60 24.57 23.39 24.18 4,993 -0.38(-1.55%)
Aug 26, 2022 24.56 3 +1.12(+4.77%)
Aug 25, 2022 23.46 23.46 23.34 23.45 1,035 +0.12(+0.50%)
Aug 24, 2022 23.33 23.33 23.33 23.33 250 +0.23(+1.00%)
Aug 23, 2022 22.80 23.25 22.80 23.10 700 +0.34(+1.49%)
Aug 22, 2022 22.76 22.76 22.76 22.76 500 +0.01(+0.04%)
Aug 19, 2022 23.00 23.00 22.75 22.75 366 -0.59(-2.52%)
Aug 18, 2022 23.23 23.34 23.23 23.34 1,127 -0.35(-1.47%)
Aug 16, 2022 23.68 2 +0.48(+2.09%)
Aug 12, 2022 23.20 196 +0.55(+2.45%)
Aug 11, 2022 22.65 22.65 22.65 22.65 182 -0.05(-0.24%)
Aug 10, 2022 23.20 23.20 21.98 22.70 3,042 -0.45(-1.94%)
Aug 08, 2022 23.15 3 +0.00(+0.00%)
Aug 05, 2022 23.15 23.15 23.15 23.15 543 -0.28(-1.20%)
Aug 04, 2022 23.00 23.43 22.91 23.43 1,311 +0.28(+1.21%)
Aug 03, 2022 23.14 23.15 23.14 23.15 1,972 +0.12(+0.52%)
Aug 02, 2022 23.02 23.05 23.02 23.03 2,252 -0.47(-2.00%)
Aug 01, 2022 23.26 23.50 23.15 23.50 2,486 +0.02(+0.09%)
Jul 29, 2022 23.48 23.48 23.48 23.48 129 +0.17(+0.74%)
Jul 27, 2022 23.31 0 +0.08(+0.34%)
Jul 26, 2022 23.23 23.23 23.23 23.23 104 -0.12(-0.51%)
Jul 25, 2022 23.37 23.49 23.35 23.35 1,955 +0.10(+0.41%)
Jul 21, 2022 23.25 0 +0.49(+2.17%)
Jul 20, 2022 22.74 22.76 22.70 22.76 899 +0.01(+0.04%)
Jul 19, 2022 22.75 22.75 22.70 22.75 3,534 -0.50(-2.15%)
Jul 18, 2022 23.17 23.25 22.75 23.25 934 +0.60(+2.65%)
Jul 15, 2022 22.20 22.65 22.20 22.65 4,755 +0.90(+4.14%)
Jul 14, 2022 21.64 21.81 21.62 21.75 2,072 -0.78(-3.46%)
Jul 13, 2022 22.10 23.30 22.10 22.53 7,019 +0.45(+2.04%)
Jul 12, 2022 22.00 22.65 22.00 22.08 1,527 +0.08(+0.36%)
Jul 11, 2022 21.85 22.55 21.85 22.00 525 +0.00(+0.00%)
Jul 08, 2022 21.92 23.89 21.83 22.00 2,844 +0.10(+0.46%)
Jul 05, 2022 21.90 0 +0.10(+0.46%)
Jul 01, 2022 21.70 21.80 21.70 21.80 401 +0.45(+2.11%)
Jun 30, 2022 21.80 21.80 21.34 21.35 1,330 -0.45(-2.06%)
Jun 29, 2022 22.40 22.40 21.54 21.80 1,748 -0.70(-3.11%)
Jun 28, 2022 22.50 22.50 22.50 22.50 104 +0.00(+0.00%)
Jun 27, 2022 22.40 22.51 22.40 22.50 352 -0.24(-1.04%)
Jun 24, 2022 22.75 22.79 22.74 22.74 999 -0.06(-0.27%)
Jun 23, 2022 23.02 23.02 22.15 22.80 1,486 -0.70(-2.98%)
Jun 22, 2022 22.95 24.12 22.11 23.50 1,054 -0.87(-3.57%)
Jun 21, 2022 24.33 24.37 24.33 24.37 200 +1.47(+6.42%)
Jun 17, 2022 22.90 22.90 22.90 22.90 213 +0.02(+0.09%)
Jun 16, 2022 23.17 23.19 22.88 22.88 1,500 -0.27(-1.17%)
Jun 14, 2022 23.15 5 -0.65(-2.73%)
Jun 13, 2022 24.30 24.30 23.64 23.80 2,054 -0.20(-0.81%)
Jun 08, 2022 24.00 0 -0.45(-1.85%)
Jun 06, 2022 24.45 61 +0.12(+0.48%)
May 31, 2022 24.33 9 +0.58(+2.44%)
May 27, 2022 23.75 23.75 23.75 23.75 103 +0.05(+0.21%)
May 26, 2022 23.55 23.70 23.51 23.70 2,104 -0.90(-3.66%)
May 25, 2022 24.60 24.60 24.55 24.60 400 -0.05(-0.20%)
May 18, 2022 24.65 0 +1.40(+6.02%)
May 17, 2022 23.25 23.25 23.25 23.25 310 +0.34(+1.51%)
May 16, 2022 22.82 22.95 22.81 22.91 1,780 +0.11(+0.46%)
May 13, 2022 23.53 23.93 22.80 22.80 9,870 -1.15(-4.80%)
May 12, 2022 23.52 23.95 23.52 23.95 3,723 -0.64(-2.60%)
May 11, 2022 24.59 24.59 24.59 24.59 206 +0.80(+3.36%)
May 10, 2022 24.83 24.98 23.79 23.79 2,589 -1.21(-4.84%)
May 06, 2022 25.00 0 +0.75(+3.09%)
May 03, 2022 24.25 0 -0.01(-0.02%)
May 02, 2022 24.26 24.26 24.26 24.26 210 +0.47(+1.96%)
Apr 27, 2022 23.79 0 +0.02(+0.11%)
Apr 22, 2022 23.77 0 -0.38(-1.59%)
Apr 21, 2022 24.15 24.15 24.15 24.15 122 +0.04(+0.16%)
Apr 20, 2022 24.54 24.54 24.02 24.11 938 +0.12(+0.50%)
Apr 14, 2022 23.99 191 -0.08(-0.33%)
Apr 13, 2022 24.00 24.07 24.00 24.07 5,346 +0.35(+1.48%)
Apr 12, 2022 23.72 23.72 23.72 23.72 557 -0.52(-2.15%)
Apr 11, 2022 24.25 24.25 24.21 24.24 712 +0.04(+0.17%)
Apr 08, 2022 24.20 24.20 24.20 24.20 264 -0.04(-0.17%)
Apr 06, 2022 24.24 6 +0.24(+1.00%)
Apr 05, 2022 24.00 24.00 24.00 24.00 104 +0.00(+0.00%)
Apr 04, 2022 23.75 24.00 23.75 24.00 2,674 +0.37(+1.57%)
Apr 01, 2022 23.63 23.63 23.63 23.63 169 +0.00(+0.00%)
Mar 31, 2022 23.62 24.16 23.61 23.63 1,285 +0.05(+0.21%)
Mar 30, 2022 23.53 23.58 23.53 23.58 1,212 -0.62(-2.56%)
Mar 29, 2022 24.20 24.20 24.20 24.20 904 +0.00(+0.00%)
Mar 28, 2022 24.20 24.40 24.20 24.20 1,746 +0.10(+0.41%)
Mar 25, 2022 24.20 24.20 24.10 24.10 1,347 -0.00(-0.00%)
Mar 24, 2022 24.10 24.10 24.10 24.10 414 +0.00(+0.00%)
Mar 23, 2022 24.20 24.20 24.10 24.10 500 +0.05(+0.21%)
Mar 16, 2022 24.05 0 +0.44(+1.86%)
Mar 11, 2022 23.61 0 -0.40(-1.67%)
Mar 10, 2022 23.50 24.01 23.50 24.01 2,224 +0.55(+2.34%)
Mar 09, 2022 23.35 24.05 23.35 23.46 1,949 +0.26(+1.12%)
Mar 08, 2022 23.33 23.45 23.20 23.20 7,490 -0.10(-0.43%)
Mar 07, 2022 23.46 23.46 23.30 23.30 2,602 -0.15(-0.64%)
Mar 04, 2022 23.26 23.47 23.26 23.45 1,373 -0.02(-0.09%)
Mar 03, 2022 23.75 23.76 23.25 23.47 2,709 -0.52(-2.16%)
Mar 02, 2022 23.36 24.00 23.36 23.99 3,532 +0.69(+2.96%)
Mar 01, 2022 23.19 23.30 23.19 23.30 499 -0.63(-2.63%)
Feb 25, 2022 23.93 126 +0.93(+4.04%)
Feb 24, 2022 23.00 23.00 23.00 23.00 100 -1.49(-6.08%)
Feb 22, 2022 24.49 33 +0.56(+2.34%)
Feb 18, 2022 23.93 0 -0.27(-1.12%)
Feb 15, 2022 24.20 0 +0.05(+0.19%)
Feb 14, 2022 24.15 24.15 24.15 24.15 288 -0.23(-0.93%)
Feb 09, 2022 24.38 34 +0.34(+1.41%)
Feb 07, 2022 24.04 0 +0.02(+0.07%)
Feb 04, 2022 24.02 24.02 24.02 24.02 500 -0.53(-2.15%)
Feb 03, 2022 24.91 24.91 24.55 24.55 1,217 +0.05(+0.20%)
Feb 02, 2022 24.50 24.50 24.50 24.50 1,367 -0.09(-0.37%)
Feb 01, 2022 24.59 24.59 24.59 24.59 434 +0.39(+1.60%)
Jan 31, 2022 24.25 24.25 24.20 24.20 304 +0.19(+0.80%)
Jan 28, 2022 24.65 24.65 22.19 24.01 3,755 -0.75(-3.05%)
Jan 27, 2022 24.77 24.77 24.60 24.77 1,500 +0.05(+0.20%)
Jan 26, 2022 24.80 24.93 24.71 24.71 994 -0.21(-0.86%)
Jan 25, 2022 24.90 24.93 24.45 24.93 2,867 -0.01(-0.04%)
Jan 24, 2022 24.95 24.95 24.89 24.94 5,725 +0.15(+0.61%)
Jan 21, 2022 24.79 24.79 24.79 24.79 332 -0.05(-0.22%)
Jan 19, 2022 24.84 0 +0.30(+1.22%)
Jan 12, 2022 24.55 0 +0.47(+1.93%)
Jan 11, 2022 24.55 24.55 24.08 24.08 623 -0.32(-1.31%)
Jan 10, 2022 24.40 24.40 24.40 24.40 468 +0.01(+0.04%)
Jan 07, 2022 24.40 24.40 24.39 24.39 489 +0.39(+1.63%)
Jan 06, 2022 24.01 24.20 23.95 24.00 7,265 -0.03(-0.12%)
Jan 05, 2022 24.80 24.80 24.01 24.03 7,458 -0.82(-3.30%)
Jan 03, 2022 24.85 24.85 24.85 0 +0.12(+0.51%)
Dec 31, 2021 24.73 24.95 24.73 24.73 825 -0.22(-0.90%)
Dec 30, 2021 25.00 25.00 24.42 24.95 2,985 +0.19(+0.77%)
Dec 29, 2021 24.84 24.84 24.76 24.76 1,960 +0.08(+0.32%)
Dec 28, 2021 24.74 24.74 24.68 24.68 549 -0.22(-0.88%)
Dec 27, 2021 24.05 24.90 24.00 24.90 1,708 +0.00(+0.00%)
Dec 23, 2021 24.90 24.90 24.90 24.90 255 +0.70(+2.89%)
Dec 22, 2021 23.75 24.30 23.75 24.20 1,654 +0.45(+1.89%)
Dec 21, 2021 23.69 23.75 23.39 23.75 3,849 +0.19(+0.81%)
Dec 20, 2021 23.26 23.79 22.87 23.56 6,551 -0.54(-2.24%)
Dec 17, 2021 24.11 24.53 22.62 24.10 5,401 -0.58(-2.35%)
Dec 16, 2021 24.66 24.68 24.51 24.68 3,648 +0.08(+0.33%)
Dec 14, 2021 24.60 24.60 24.60 0 -0.44(-1.76%)
Dec 13, 2021 25.04 25.04 24.90 25.04 1,700 +0.00(+0.00%)
Dec 10, 2021 25.04 25.04 25.04 25.04 2,257 +0.40(+1.62%)
Dec 09, 2021 24.95 24.95 24.64 24.64 300 +0.06(+0.24%)
Dec 07, 2021 24.58 24.58 24.58 0 -0.31(-1.25%)
Dec 06, 2021 24.72 24.89 24.55 24.89 2,287 +0.01(+0.04%)
Dec 02, 2021 24.88 24.88 24.88 40 +0.28(+1.14%)
Nov 30, 2021 24.60 24.60 24.60 0 -0.40(-1.60%)
Nov 26, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 24, 2021 25.00 25.00 24.85 25.00 1,441 +0.02(+0.10%)
Nov 23, 2021 25.02 25.02 24.98 24.98 300 -0.06(-0.25%)
Nov 22, 2021 24.90 25.04 24.90 25.04 800 +0.19(+0.78%)
Nov 18, 2021 24.84 24.84 24.84 276 -0.20(-0.78%)
Nov 17, 2021 24.70 25.04 24.68 25.04 1,200 +0.29(+1.17%)
Nov 16, 2021 24.90 24.90 24.75 24.75 3,145 -0.17(-0.68%)
Nov 12, 2021 24.92 24.92 24.92 0 -0.00(-0.02%)
Nov 11, 2021 24.88 24.93 24.88 24.93 458 +0.05(+0.18%)
Nov 08, 2021 24.88 24.88 24.88 0 -0.16(-0.62%)
Nov 05, 2021 25.21 25.21 25.04 25.04 852 +0.04(+0.14%)
Nov 04, 2021 25.00 25.00 25.00 25.00 614 -0.07(-0.28%)
Nov 03, 2021 25.10 25.10 25.03 25.07 650 +0.07(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.