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 (%)
Nov 29, 2019 22.35 22.35 22.35 0 -1.13(-4.80%)
Nov 27, 2019 23.48 23.48 23.48 23.48 200 +0.68(+2.97%)
Nov 26, 2019 23.96 23.96 22.80 22.80 771 +0.53(+2.38%)
Nov 25, 2019 22.52 22.54 20.80 22.27 3,020 -0.48(-2.11%)
Nov 21, 2019 22.75 22.75 22.75 0 +0.55(+2.48%)
Nov 20, 2019 22.80 22.84 22.20 22.20 1,038 -0.55(-2.44%)
Nov 18, 2019 22.75 22.75 22.75 0 -1.21(-5.03%)
Nov 15, 2019 23.50 23.96 23.50 23.96 200 +0.21(+0.88%)
Nov 14, 2019 23.75 23.75 23.75 23.75 1,000 +0.58(+2.48%)
Nov 13, 2019 23.00 23.31 23.00 23.17 7,391 +0.17(+0.76%)
Nov 12, 2019 23.40 23.40 23.00 23.00 521 -0.39(-1.68%)
Nov 11, 2019 22.71 23.57 22.71 23.39 1,900 +0.05(+0.23%)
Nov 08, 2019 22.67 23.34 22.67 23.34 300 +0.44(+1.92%)
Nov 07, 2019 22.90 22.90 22.84 22.90 1,314 -0.11(-0.48%)
Nov 06, 2019 22.55 23.01 22.55 23.01 955 +0.31(+1.35%)
Nov 05, 2019 22.60 22.70 22.56 22.70 500 -0.55(-2.35%)
Nov 04, 2019 23.25 23.25 23.25 23.25 5,117 +0.95(+4.26%)
Nov 01, 2019 22.30 22.30 22.30 22.30 300 -0.00(-0.02%)
Oct 31, 2019 22.31 22.31 22.30 22.30 2,162 -0.45(-1.96%)
Oct 30, 2019 22.34 23.86 22.34 22.75 2,831 +0.35(+1.56%)
Oct 29, 2019 22.32 23.87 22.31 22.40 7,386 -0.35(-1.54%)
Oct 28, 2019 22.55 22.75 22.55 22.75 3,069 +0.44(+1.97%)
Oct 25, 2019 22.39 22.75 22.18 22.31 7,100 -0.19(-0.84%)
Oct 24, 2019 22.25 22.50 22.25 22.50 2,140 +0.25(+1.12%)
Oct 23, 2019 22.25 22.25 22.25 22.25 610 -0.29(-1.30%)
Oct 21, 2019 22.54 22.54 22.54 0 -0.11(-0.47%)
Oct 16, 2019 22.65 22.65 22.65 0 +0.00(+0.00%)
Oct 15, 2019 22.11 22.65 22.11 22.65 400 +0.58(+2.61%)
Oct 11, 2019 22.07 22.07 22.07 0 +0.15(+0.70%)
Oct 10, 2019 21.92 22.90 21.92 21.92 2,105 -0.83(-3.65%)
Oct 09, 2019 22.75 22.75 22.75 22.75 200 +1.15(+5.32%)
Oct 08, 2019 21.60 21.60 21.60 21.60 988 -0.90(-4.00%)
Oct 07, 2019 22.50 22.50 22.50 22.50 600 +0.83(+3.83%)
Oct 04, 2019 22.07 22.07 21.65 21.67 1,100 -0.35(-1.57%)
Oct 03, 2019 22.02 22.02 21.75 22.02 1,585 -0.98(-4.28%)
Oct 01, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 30, 2019 24.04 24.04 23.00 23.00 1,443 -0.60(-2.54%)
Sep 27, 2019 21.50 23.60 21.50 23.60 2,600 +1.40(+6.31%)
Sep 26, 2019 22.79 23.07 22.00 22.20 1,500 -0.55(-2.42%)
Sep 25, 2019 23.00 23.00 22.75 22.75 1,495 -0.25(-1.09%)
Sep 24, 2019 23.47 23.47 22.82 23.00 3,350 -0.35(-1.48%)
Sep 19, 2019 23.35 23.35 23.35 0 -1.15(-4.71%)
Sep 16, 2019 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 13, 2019 24.50 24.50 24.50 15 +0.00(+0.00%)
Sep 12, 2019 24.00 24.50 24.00 24.50 1,092 -0.05(-0.19%)
Sep 10, 2019 24.55 24.55 24.55 0 -0.17(-0.70%)
Sep 09, 2019 24.00 24.72 24.00 24.72 2,615 +0.22(+0.90%)
Sep 06, 2019 24.48 24.50 24.48 24.50 800 +1.50(+6.52%)
Sep 05, 2019 24.50 24.50 23.00 23.00 2,200 -1.49(-6.07%)
Sep 04, 2019 23.50 24.49 23.50 24.49 1,669 +1.68(+7.38%)
Sep 03, 2019 24.95 24.95 22.47 22.81 1,800 -2.09(-8.41%)
Aug 30, 2019 24.90 24.90 24.90 24.90 100 +1.40(+5.96%)
Aug 29, 2019 24.94 24.95 23.50 23.50 1,486 +0.50(+2.17%)
Aug 28, 2019 22.95 23.00 22.95 23.00 1,200 +0.10(+0.44%)
Aug 27, 2019 22.00 22.90 22.00 22.90 550 +0.40(+1.78%)
Aug 26, 2019 21.90 22.50 21.90 22.50 555 +0.06(+0.26%)
Aug 23, 2019 22.50 22.95 22.44 22.44 3,800 -0.51(-2.21%)
Aug 22, 2019 22.51 22.95 22.51 22.95 4,840 -0.05(-0.22%)
Aug 21, 2019 22.00 23.00 22.00 23.00 1,470 +0.23(+0.99%)
Aug 20, 2019 22.50 22.77 22.50 22.77 830 -0.05(-0.20%)
Aug 19, 2019 22.82 22.82 22.82 22.82 500 -0.31(-1.35%)
Aug 15, 2019 23.13 23.13 23.13 0 -0.11(-0.46%)
Aug 13, 2019 23.24 23.24 23.24 0 +0.24(+1.04%)
Aug 12, 2019 23.01 23.20 21.40 23.00 4,600 -0.16(-0.69%)
Aug 09, 2019 23.58 23.58 23.16 23.16 400 +0.16(+0.70%)
Aug 07, 2019 23.00 23.00 23.00 0 -1.20(-4.96%)
Aug 06, 2019 24.25 24.25 24.20 24.20 400 +0.00(+0.00%)
Aug 05, 2019 23.81 24.56 23.81 24.20 1,326 +0.20(+0.83%)
Aug 02, 2019 23.98 24.00 23.98 24.00 2,300 +0.00(+0.00%)
Aug 01, 2019 24.00 24.00 24.00 24.00 1,100 +0.59(+2.53%)
Jul 31, 2019 23.41 23.41 23.41 23.41 100 -0.59(-2.47%)
Jul 30, 2019 23.99 24.00 23.99 24.00 500 +0.00(+0.00%)
Jul 29, 2019 23.50 24.00 23.50 24.00 1,800 +0.50(+2.13%)
Jul 26, 2019 23.50 23.50 23.50 23.50 1,100 +0.00(+0.00%)
Jul 25, 2019 23.49 23.75 23.49 23.50 1,250 +0.01(+0.04%)
Jul 24, 2019 23.48 23.49 23.47 23.49 1,278 +0.24(+1.03%)
Jul 23, 2019 22.50 23.25 22.50 23.25 6,845 +0.51(+2.24%)
Jul 22, 2019 22.62 22.74 22.62 22.74 4,190 +0.04(+0.18%)
Jul 19, 2019 22.70 22.70 22.00 22.70 11,700 +1.19(+5.53%)
Jul 18, 2019 21.50 22.44 21.50 21.51 1,395 +0.19(+0.89%)
Jul 17, 2019 21.41 21.41 21.32 21.32 200 -0.43(-1.98%)
Jul 16, 2019 22.25 22.25 21.75 21.75 1,375 -1.00(-4.40%)
Jul 15, 2019 22.50 22.75 22.00 22.75 1,275 +0.00(+0.00%)
Jul 12, 2019 22.00 22.75 21.51 22.75 5,800 +1.03(+4.74%)
Jul 11, 2019 21.64 22.75 21.51 21.72 5,047 -0.53(-2.38%)
Jul 10, 2019 21.79 22.50 21.74 22.25 7,089 -0.10(-0.45%)
Jul 09, 2019 23.44 23.44 21.21 22.35 2,729 +0.35(+1.59%)
Jul 08, 2019 22.00 22.00 21.16 22.00 6,742 -1.00(-4.35%)
Jul 02, 2019 23.00 23.00 23.00 0 +1.50(+6.98%)
Jul 01, 2019 21.50 21.50 21.50 21.50 435 +0.45(+2.13%)
Jun 28, 2019 20.99 21.50 20.75 21.05 3,400 +0.45(+2.19%)
Jun 27, 2019 20.40 20.70 20.37 20.60 1,390 +0.16(+0.78%)
Jun 26, 2019 20.51 20.51 20.44 20.44 600 -0.19(-0.92%)
Jun 25, 2019 20.57 20.66 20.37 20.63 2,560 -0.37(-1.76%)
Jun 24, 2019 20.30 21.00 20.30 21.00 4,190 +0.70(+3.44%)
Jun 21, 2019 20.50 20.50 20.30 20.30 1,300 -0.21(-1.02%)
Jun 20, 2019 20.51 20.51 20.51 20.51 535 +0.01(+0.05%)
Jun 19, 2019 20.85 20.85 20.50 20.50 925 -0.78(-3.65%)
Jun 18, 2019 21.01 21.28 20.99 21.28 1,966 +0.28(+1.31%)
Jun 17, 2019 21.00 21.11 21.00 21.00 1,590 -0.35(-1.64%)
Jun 14, 2019 21.50 21.50 21.01 21.35 5,400 -0.22(-1.02%)
Jun 13, 2019 22.00 23.97 21.55 21.57 5,698 -0.47(-2.13%)
Jun 12, 2019 22.00 22.75 22.00 22.04 3,259 +0.29(+1.33%)
Jun 11, 2019 22.10 22.10 21.35 21.75 1,125 -0.25(-1.14%)
Jun 10, 2019 22.00 22.00 22.00 22.00 2,000 -0.50(-2.22%)
Jun 07, 2019 22.00 22.50 22.00 22.50 300 +0.94(+4.36%)
Jun 06, 2019 21.61 21.61 21.56 21.56 500 -0.44(-2.00%)
Jun 05, 2019 22.00 22.00 22.00 22.00 1,000 -0.60(-2.65%)
Jun 04, 2019 22.60 22.60 22.60 22.60 226 +0.57(+2.61%)
Jun 03, 2019 22.00 22.03 22.00 22.03 800 -0.59(-2.63%)
May 30, 2019 22.62 22.62 22.62 0 +0.61(+2.77%)
May 29, 2019 22.05 22.05 22.01 22.01 1,109 +0.01(+0.05%)
May 28, 2019 22.24 22.50 22.00 22.00 670 -0.30(-1.35%)
May 24, 2019 21.80 22.50 21.80 22.30 4,700 -0.15(-0.67%)
May 21, 2019 22.45 22.45 22.45 0 +0.95(+4.42%)
May 20, 2019 21.50 21.50 21.50 21.50 150 +0.12(+0.56%)
May 17, 2019 21.36 21.38 21.35 21.38 1,000 -0.46(-2.10%)
May 16, 2019 22.00 22.03 21.84 21.84 1,440 -0.15(-0.69%)
May 15, 2019 22.39 22.39 21.84 21.99 1,400 +0.49(+2.28%)
May 14, 2019 21.60 21.60 21.50 21.50 700 +0.00(+0.00%)
May 13, 2019 21.00 21.50 21.00 21.50 2,440 -0.23(-1.04%)
May 10, 2019 21.17 21.73 21.09 21.73 1,100 -1.27(-5.54%)
May 08, 2019 23.00 23.00 23.00 0 +1.75(+8.23%)
May 07, 2019 21.25 21.25 21.25 100 +0.00(+0.00%)
May 06, 2019 21.78 21.78 21.25 21.25 200 +0.62(+3.01%)
May 03, 2019 20.65 20.71 20.63 20.63 500 -0.56(-2.64%)
May 01, 2019 21.19 21.19 21.19 0 -1.27(-5.65%)
Apr 29, 2019 22.46 22.46 22.46 0 -0.29(-1.27%)
Apr 26, 2019 22.75 22.75 22.75 22.75 1,000 -0.05(-0.20%)
Apr 25, 2019 22.80 22.80 22.75 22.80 2,584 -0.40(-1.73%)
Apr 23, 2019 23.20 23.20 23.20 0 +0.45(+1.97%)
Apr 22, 2019 22.83 22.83 22.75 22.75 350 -0.42(-1.81%)
Apr 17, 2019 23.17 23.17 23.17 0 -0.01(-0.03%)
Apr 16, 2019 23.12 23.69 23.12 23.18 4,593 +0.69(+3.05%)
Apr 15, 2019 22.50 22.50 22.49 22.49 1,280 -0.51(-2.23%)
Apr 12, 2019 23.15 23.15 23.00 23.00 2,300 +0.00(+0.00%)
Apr 11, 2019 23.00 23.00 23.00 23.00 400 +0.25(+1.11%)
Apr 10, 2019 22.76 22.76 22.75 22.75 402 -0.70(-2.99%)
Apr 05, 2019 23.45 23.45 23.45 0 -0.01(-0.06%)
Apr 01, 2019 23.46 23.46 23.46 0 +0.96(+4.28%)
Mar 29, 2019 22.50 22.65 21.30 22.50 4,000 -0.50(-2.17%)
Mar 28, 2019 22.65 23.00 22.50 23.00 2,700 +0.01(+0.04%)
Mar 27, 2019 23.02 23.02 22.75 22.99 3,989 -0.34(-1.46%)
Mar 26, 2019 23.50 23.50 23.33 23.33 3,364 +0.08(+0.34%)
Mar 25, 2019 23.00 23.25 23.00 23.25 400 +0.87(+3.89%)
Mar 22, 2019 21.40 22.50 21.22 22.38 6,600 +0.58(+2.66%)
Mar 21, 2019 22.50 22.50 21.22 21.80 2,490 -1.83(-7.73%)
Mar 20, 2019 23.77 23.77 23.60 23.62 2,520 -0.23(-0.94%)
Mar 18, 2019 23.85 23.85 23.85 0 -0.15(-0.62%)
Mar 15, 2019 24.00 24.00 24.00 24.00 100 -0.10(-0.41%)
Mar 14, 2019 24.10 24.10 24.10 24.10 980 +0.19(+0.79%)
Mar 13, 2019 24.30 24.30 23.81 23.91 1,350 -0.49(-2.00%)
Mar 11, 2019 24.40 24.40 24.40 0 -0.09(-0.38%)
Mar 07, 2019 24.49 24.49 24.49 0 +0.24(+1.00%)
Mar 06, 2019 24.12 25.01 24.11 24.25 2,576 -0.25(-1.02%)
Mar 05, 2019 24.50 24.50 24.50 100 +0.00(+0.00%)
Mar 04, 2019 24.00 24.85 24.00 24.50 10,212 +0.35(+1.45%)
Mar 01, 2019 24.00 24.15 24.00 24.15 1,500 -0.25(-1.02%)
Feb 28, 2019 23.88 25.00 22.49 24.40 12,733 -0.10(-0.41%)
Feb 20, 2019 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 19, 2019 24.57 24.57 24.50 24.50 1,600 -0.50(-2.00%)
Feb 14, 2019 25.00 25.00 25.00 0 +0.50(+2.04%)
Feb 13, 2019 23.86 24.50 23.50 24.50 2,900 +0.50(+2.08%)
Feb 12, 2019 24.50 24.50 24.00 24.00 1,700 -0.25(-1.03%)
Feb 11, 2019 24.25 24.25 24.25 24.25 1,048 -0.30(-1.22%)
Feb 08, 2019 24.00 24.55 24.00 24.55 6,800 +0.55(+2.29%)
Feb 07, 2019 24.25 24.25 24.00 24.00 1,000 +0.00(+0.00%)
Feb 06, 2019 24.00 24.00 24.00 24.00 970 -1.00(-4.00%)
Feb 05, 2019 25.00 25.00 25.00 25.00 402 +0.50(+2.04%)
Feb 01, 2019 24.50 24.50 24.50 0 +0.00(+0.00%)
Jan 31, 2019 24.50 24.50 24.50 24.50 2,600 +0.50(+2.08%)
Jan 30, 2019 23.96 24.00 23.96 24.00 1,400 -0.75(-3.03%)
Jan 28, 2019 24.75 24.75 24.75 0 +0.00(+0.00%)
Jan 24, 2019 24.75 24.75 24.75 0 +0.67(+2.80%)
Jan 22, 2019 24.08 24.08 24.08 0 -0.75(-3.03%)
Jan 17, 2019 24.83 24.83 24.83 0 +0.33(+1.34%)
Jan 14, 2019 24.50 24.50 24.50 0 +0.50(+2.08%)
Jan 11, 2019 24.00 24.00 24.00 24.00 1,000 -1.00(-4.00%)
Jan 08, 2019 25.00 25.00 25.00 0 +3.25(+14.94%)
Jan 02, 2019 21.75 21.75 21.75 0 +0.75(+3.57%)
Dec 31, 2018 20.00 21.04 19.75 21.00 16,700 -2.00(-8.70%)
Dec 21, 2018 23.00 23.00 23.00 0 -1.00(-4.17%)
Dec 19, 2018 24.00 24.00 24.00 0 -2.00(-7.69%)
Dec 17, 2018 26.00 26.00 26.00 0 +1.25(+5.05%)
Dec 11, 2018 24.75 24.75 24.75 0 -0.25(-1.00%)
Dec 10, 2018 24.24 25.00 24.24 25.00 871 +0.25(+1.01%)
Dec 07, 2018 24.75 24.75 24.75 65 +0.00(+0.00%)
Dec 06, 2018 25.00 25.00 24.75 24.75 1,125 -0.25(-1.00%)
Dec 04, 2018 25.40 25.40 25.00 25.00 4,300 -0.40(-1.57%)
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.