Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Conifer Holdings
(NQ:
CNFR
)
1.003
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
3.950
3.950
3.930
3.930
300
+0.14(+3.56%)
May 30, 2019
4.050
4.060
3.780
3.795
6,686
-0.18(-4.41%)
May 29, 2019
3.800
3.970
3.600
3.970
12,775
+0.17(+4.47%)
May 28, 2019
4.000
4.000
3.800
3.800
3,556
-0.20(-5.00%)
May 24, 2019
4.000
4.000
4.000
4.000
100
+0.00(+0.00%)
May 23, 2019
4.100
4.220
4.000
4.000
11,748
-0.10(-2.44%)
May 22, 2019
4.225
4.225
4.100
4.100
1,126
-0.02(-0.50%)
May 21, 2019
4.120
4.120
4.120
83
+0.00(+0.00%)
May 20, 2019
4.120
4.180
4.120
4.120
2,304
-0.12(-2.92%)
May 17, 2019
4.245
4.245
4.245
84
+0.00(+0.00%)
May 16, 2019
4.245
4.245
4.245
34
+0.00(+0.00%)
May 15, 2019
4.245
4.245
4.245
1
+0.00(+0.00%)
May 14, 2019
4.340
4.340
4.150
4.245
7,592
-0.25(-5.47%)
May 13, 2019
4.490
4.500
4.490
4.490
1,866
-0.10(-2.18%)
May 10, 2019
4.556
4.593
4.490
4.590
6,100
+0.08(+1.77%)
May 09, 2019
4.510
4.510
4.510
4.510
349
-0.04(-0.88%)
May 08, 2019
4.550
4.550
4.550
2
+0.00(+0.00%)
May 07, 2019
4.550
4.550
4.550
126
+0.00(+0.00%)
May 06, 2019
4.700
4.700
4.550
4.550
850
-0.13(-2.73%)
May 03, 2019
4.678
4.678
4.678
1
+0.00(+0.00%)
May 01, 2019
4.678
4.678
4.678
0
-0.00(-0.05%)
Apr 30, 2019
4.700
4.700
4.680
4.680
333
+0.01(+0.21%)
Apr 29, 2019
4.670
4.670
4.670
4
+0.00(+0.00%)
Apr 26, 2019
4.670
4.670
4.670
53
+0.00(+0.00%)
Apr 24, 2019
4.670
4.670
4.670
0
+0.07(+1.52%)
Apr 23, 2019
4.600
4.600
4.600
100
+0.00(+0.00%)
Apr 22, 2019
4.600
4.600
4.600
93
+0.00(+0.00%)
Apr 18, 2019
4.600
4.600
4.600
4.600
100
+0.03(+0.60%)
Apr 17, 2019
4.810
4.810
4.572
4.572
2,610
-0.06(-1.24%)
Apr 16, 2019
4.630
4.630
4.630
4.630
170
+0.02(+0.43%)
Apr 15, 2019
4.790
4.860
4.610
4.610
12,747
-0.19(-3.90%)
Apr 12, 2019
4.800
4.940
4.625
4.797
17,300
+0.17(+3.61%)
Apr 11, 2019
4.630
4.630
4.630
2
+0.00(+0.00%)
Apr 10, 2019
4.790
4.800
4.630
4.630
2,453
-0.02(-0.45%)
Apr 09, 2019
4.750
4.750
4.651
4.651
2,259
-0.10(-2.08%)
Apr 08, 2019
4.750
4.750
4.750
4.750
3,625
+0.02(+0.47%)
Apr 05, 2019
4.750
4.776
4.700
4.728
27,300
+0.10(+2.11%)
Apr 04, 2019
4.800
4.800
4.340
4.630
6,814
-0.09(-1.82%)
Apr 03, 2019
4.678
4.740
4.600
4.716
11,401
+0.17(+3.65%)
Apr 02, 2019
4.550
4.550
4.550
4.550
236
+0.03(+0.66%)
Apr 01, 2019
4.520
4.520
4.520
63
+0.00(+0.00%)
Mar 29, 2019
4.590
4.690
4.520
4.520
5,200
+0.32(+7.60%)
Mar 28, 2019
4.201
4.201
4.201
82
+0.00(+0.00%)
Mar 27, 2019
4.201
4.201
4.201
53
+0.00(+0.00%)
Mar 26, 2019
4.201
4.201
4.201
18
+0.00(+0.00%)
Mar 25, 2019
4.201
4.201
4.201
48
+0.00(+0.00%)
Mar 22, 2019
4.250
4.668
4.201
4.201
5,000
+0.01(+0.26%)
Mar 21, 2019
4.190
4.190
4.190
4.190
167
+0.00(+0.00%)
Mar 20, 2019
4.190
4.190
4.190
4.190
273
+0.01(+0.15%)
Mar 19, 2019
4.000
4.184
4.000
4.184
1,908
-0.15(-3.38%)
Mar 18, 2019
4.330
4.330
4.330
4.330
225
+0.23(+5.61%)
Mar 15, 2019
4.420
4.420
3.900
4.100
13,000
-0.35(-7.87%)
Mar 14, 2019
4.311
4.450
4.311
4.450
281
+0.35(+8.54%)
Mar 13, 2019
4.060
4.513
3.970
4.100
259,546
+0.00(+0.00%)
Mar 12, 2019
4.100
4.100
4.100
4.100
122
+0.00(+0.00%)
Mar 11, 2019
4.100
4.110
4.085
4.100
1,143
+0.00(+0.00%)
Mar 08, 2019
4.100
4.140
4.100
4.100
6,200
+0.00(+0.00%)
Mar 07, 2019
4.100
4.100
4.097
4.100
3,856
-0.07(-1.61%)
Mar 06, 2019
4.167
4.167
4.167
116
+0.00(+0.00%)
Mar 05, 2019
4.200
4.200
4.167
4.167
3,571
-0.03(-0.78%)
Mar 04, 2019
4.200
4.200
4.200
4.200
1,651
+0.00(+0.00%)
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
.