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 )

24.83 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 (%)
Apr 28, 2023 23.40 0 +0.35(+1.52%)
Apr 25, 2023 23.05 62 -0.06(-0.26%)
Apr 24, 2023 23.22 23.25 23.11 23.11 4,802 -0.28(-1.18%)
Apr 21, 2023 23.35 23.39 23.22 23.39 1,702 +0.17(+0.71%)
Apr 20, 2023 23.47 23.47 23.22 23.22 1,955 -0.18(-0.77%)
Apr 19, 2023 23.39 23.55 23.20 23.40 2,584 -0.02(-0.09%)
Apr 14, 2023 23.42 100 -0.01(-0.03%)
Apr 13, 2023 23.55 23.55 23.43 23.43 268 -0.03(-0.14%)
Apr 12, 2023 23.34 23.48 23.32 23.46 1,250 -0.00(-0.02%)
Apr 11, 2023 23.54 23.55 23.20 23.47 1,600 +0.28(+1.20%)
Apr 10, 2023 23.11 23.20 23.11 23.19 1,480 +0.08(+0.35%)
Apr 05, 2023 23.11 22 +0.00(+0.00%)
Apr 04, 2023 23.11 23.11 23.11 23.11 476 -0.03(-0.13%)
Mar 31, 2023 23.14 10 -0.06(-0.26%)
Mar 30, 2023 23.35 23.35 23.15 23.20 1,000 -0.13(-0.56%)
Mar 29, 2023 23.50 23.50 23.11 23.33 4,558 +0.06(+0.26%)
Mar 28, 2023 23.18 23.48 23.18 23.27 3,362 +0.09(+0.41%)
Mar 27, 2023 23.25 23.30 23.08 23.18 5,096 +0.14(+0.63%)
Mar 21, 2023 23.03 4 -0.77(-3.23%)
Mar 20, 2023 23.26 23.80 23.26 23.80 1,098 +0.27(+1.15%)
Mar 16, 2023 23.53 20 +0.03(+0.13%)
Mar 15, 2023 23.61 23.65 22.84 23.50 4,057 -0.36(-1.51%)
Mar 13, 2023 23.86 0 -0.04(-0.17%)
Mar 10, 2023 23.82 23.90 23.82 23.90 610 +0.15(+0.63%)
Mar 09, 2023 23.99 24.00 23.74 23.75 2,310 -0.07(-0.29%)
Mar 08, 2023 23.82 23.82 23.82 23.82 404 -0.01(-0.05%)
Mar 06, 2023 23.83 91 +0.24(+1.02%)
Mar 02, 2023 23.59 45 +0.03(+0.13%)
Mar 01, 2023 23.79 23.79 23.56 23.56 2,394 -0.35(-1.48%)
Feb 28, 2023 23.95 23.95 23.91 23.91 604 +0.32(+1.37%)
Feb 27, 2023 23.59 23.59 23.50 23.59 1,002 -0.11(-0.46%)
Feb 24, 2023 23.60 23.70 23.60 23.70 781 -0.21(-0.88%)
Feb 23, 2023 23.70 23.91 23.70 23.91 1,195 +0.26(+1.10%)
Feb 22, 2023 23.65 23.65 23.65 23.65 304 +0.13(+0.56%)
Feb 21, 2023 24.00 24.00 23.52 23.52 642 -0.47(-1.97%)
Feb 17, 2023 23.98 23.99 23.37 23.99 3,748 +0.02(+0.08%)
Feb 16, 2023 23.97 23.97 23.97 23.97 351 +0.36(+1.52%)
Feb 15, 2023 23.61 23.61 23.61 23.61 204 -0.29(-1.21%)
Feb 13, 2023 23.90 0 +0.35(+1.49%)
Feb 08, 2023 23.55 4 -0.16(-0.68%)
Feb 06, 2023 23.71 1 -0.17(-0.71%)
Feb 01, 2023 23.88 0 +0.30(+1.29%)
Jan 26, 2023 23.57 0 +0.06(+0.28%)
Jan 25, 2023 23.51 23.51 23.51 23.51 551 +0.01(+0.04%)
Jan 23, 2023 23.50 0 +0.00(+0.00%)
Jan 20, 2023 23.34 23.50 23.34 23.50 1,070 +0.15(+0.64%)
Jan 19, 2023 23.35 23.35 23.35 23.35 402 -0.45(-1.89%)
Jan 13, 2023 23.80 17 +0.00(+0.00%)
Jan 10, 2023 23.80 3 +0.30(+1.28%)
Jan 09, 2023 22.98 23.50 22.75 23.50 2,843 +0.60(+2.62%)
Jan 05, 2023 22.90 3 -0.10(-0.43%)
Dec 22, 2022 23.00 6 +0.19(+0.83%)
Dec 21, 2022 23.17 23.17 22.81 22.81 700 -0.43(-1.83%)
Dec 09, 2022 23.23 0 +0.18(+0.80%)
Dec 07, 2022 23.05 0 +0.05(+0.22%)
Dec 02, 2022 23.00 0 -0.23(-1.01%)
Nov 30, 2022 23.23 0 +0.22(+0.98%)
Nov 28, 2022 23.01 0 -0.23(-1.01%)
Nov 23, 2022 23.25 0 +0.00(+0.00%)
Nov 21, 2022 23.25 0 +0.25(+1.07%)
Nov 18, 2022 23.25 23.39 23.00 23.00 3,820 -0.25(-1.10%)
Nov 15, 2022 23.25 0 -0.25(-1.04%)
Nov 11, 2022 23.50 2 +0.44(+1.92%)
Nov 10, 2022 23.00 23.06 23.00 23.06 1,760 +0.06(+0.25%)
Nov 08, 2022 23.00 0 +0.00(+0.00%)
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%)
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.