Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Conifer Holdings, Inc. (CNFR)

Compare
0.9960
-0.0340
(-3.30%)
At close: February 21 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.00001.01000.97000.99600.99609,170
Feb 20, 20251.07001.07001.02001.02001.02003,100
Feb 19, 20250.96001.01500.96001.01501.01504,800
Feb 18, 20251.09001.09001.01001.01001.0100500
Feb 14, 20251.00001.02000.99500.99500.99504,300
Feb 13, 20250.96001.08000.91001.00001.000026,100
Feb 12, 20251.00201.00200.99200.99400.99401,200
Feb 11, 20250.96000.96000.96000.96000.9600-
Feb 10, 20250.98000.99000.96000.96000.96005,500
Feb 7, 20250.98000.98000.98000.98000.9800-
Feb 6, 20250.98000.98000.96000.98000.98005,800
Feb 5, 20250.97101.00000.97100.98000.980015,500
Feb 4, 20250.97100.97100.97100.97100.9710200
Feb 3, 20250.99601.03000.97101.03001.03001,800
Jan 31, 20251.02001.02801.02001.02001.0200800
Jan 30, 20251.08001.08001.08001.08001.0800200
Jan 29, 20251.01001.01001.01001.01001.0100700
Jan 28, 20250.97501.00000.97301.00001.00001,800
Jan 27, 20251.04001.04001.04001.04001.0400-
Jan 24, 20251.04001.04001.04001.04001.04001,400
Jan 23, 20251.04001.11501.04001.04501.04503,700
Jan 22, 20251.03001.09001.03001.04001.04002,400
Jan 21, 20251.02001.03001.02001.03001.0300600
Jan 17, 20251.03001.03001.01001.02001.02002,600
Jan 16, 20251.00001.06301.00001.00001.00003,600
Jan 15, 20251.04001.04000.97700.98000.980011,500
Jan 14, 20251.05501.07001.04501.04501.04501,500
Jan 13, 20251.11001.12001.02801.12001.12004,200
Jan 10, 20251.06001.12600.98201.12001.12006,300
Jan 8, 20251.06001.06001.00001.06001.060019,300
Jan 7, 20251.10001.15601.06001.06001.06006,700
Jan 6, 20251.08801.16301.08001.08001.08002,300
Jan 3, 20251.10501.10501.08001.08001.08001,000
Jan 2, 20251.10001.13001.08001.12001.12004,600
Dec 31, 20241.07001.20001.07001.17001.170027,700
Dec 30, 20241.01001.12101.01001.10001.100038,300
Dec 27, 20241.09001.13001.02001.12001.120012,900
Dec 26, 20241.02001.10101.02001.09001.09002,300
Dec 24, 20241.08501.08501.04501.07501.07503,100
Dec 23, 20241.03001.13001.02001.06101.06101,500
Dec 20, 20241.06001.07001.05001.07001.07001,600
Dec 19, 20241.07001.10001.04001.10001.100031,500
Dec 18, 20241.11001.12501.07001.11001.110061,500
Dec 17, 20241.16001.16901.06001.16901.169024,700
Dec 16, 20241.19001.19001.08001.15001.150016,400
Dec 13, 20241.10001.15001.06101.15001.15007,600
Dec 12, 20241.14501.14501.10001.10001.10003,200
Dec 11, 20241.12001.14001.10001.14001.14002,600
Dec 10, 20241.11001.11001.06001.10001.10003,200
Dec 9, 20241.10001.16001.02001.14001.1400104,000
Dec 6, 20241.11001.16001.10001.16001.16009,600
Dec 5, 20241.11001.16001.11001.16001.16001,400
Dec 4, 20241.08001.16001.08001.16001.16004,200
Dec 3, 20241.18001.18401.09001.12001.12004,600
Dec 2, 20241.11001.19001.11001.16101.16102,700
Nov 29, 20241.17001.17001.10301.10301.10301,300
Nov 27, 20241.09001.15001.09001.14501.145015,900
Nov 26, 20241.19001.19001.12501.14001.14002,000
Nov 25, 20241.19001.19001.14001.15001.15002,200
Nov 22, 20241.14001.20001.08001.19001.190023,200
Nov 21, 20241.12901.20001.08101.20001.20008,800
Nov 20, 20241.14201.20001.14201.20001.20002,200
Nov 19, 20241.13501.19301.13501.19001.19008,500
Nov 18, 20241.17001.19001.15601.18201.18201,900
Nov 15, 20241.18001.18901.13101.17501.17504,300
Nov 14, 20241.26501.30001.14001.19001.190027,300
Nov 13, 20241.17501.20001.10001.20001.20007,000
Nov 12, 20241.21001.21001.18001.21001.21004,900
Nov 11, 20241.18001.22001.15001.22001.22003,100
Nov 8, 20241.12901.22001.12901.18001.18009,300
Nov 7, 20241.17001.25901.16001.24001.240010,000
Nov 6, 20241.19001.20001.14001.16001.160016,300
Nov 5, 20241.17001.20001.13001.16001.160018,500
Nov 4, 20241.14001.23001.13001.23001.23005,600
Nov 1, 20241.23001.26301.14001.18001.180018,600
Oct 31, 20241.25001.33001.18001.25001.2500146,600
Oct 30, 20241.16001.27001.16001.23301.233017,200
Oct 29, 20241.26401.26401.19501.23001.230010,800
Oct 28, 20241.18001.22001.18001.20001.200021,000
Oct 25, 20241.24301.25001.18001.23001.23005,400
Oct 24, 20241.13001.19001.12001.18201.182018,700
Oct 23, 20241.09501.19701.04001.12001.1200114,100
Oct 22, 20241.11701.11701.06001.07001.07003,900
Oct 21, 20241.07001.07000.98101.05001.05004,600
Oct 18, 20241.07001.15001.07001.07001.07003,100
Oct 17, 20241.09001.09001.06001.07001.07004,200
Oct 16, 20241.07001.09001.06001.06001.06004,200
Oct 15, 20241.06501.12901.06501.10001.100010,400
Oct 14, 20241.12001.14701.08001.14701.14704,100
Oct 11, 20241.11001.20001.11001.14001.140017,600
Oct 10, 20241.18401.19001.13001.15001.150014,300
Oct 9, 20241.05001.13001.05001.13001.130049,000
Oct 8, 20241.06001.06000.97501.04001.040013,100
Oct 7, 20241.03001.06901.00001.06901.06904,300
Oct 4, 20241.04001.07001.02001.07001.070024,600
Oct 3, 20240.99001.07000.97101.07001.07008,300
Oct 2, 20241.03001.05000.99001.05001.05003,100
Oct 1, 20241.04001.05001.01001.05001.05006,900
Sep 30, 20241.01001.09000.97101.09001.090045,100
Sep 27, 20241.02001.04000.97000.97000.970037,500
Sep 26, 20241.01001.06301.01001.04001.040016,500
Sep 25, 20241.05001.06301.00701.05001.050034,800
Sep 24, 20240.97001.09000.97001.07001.070064,300
Sep 23, 20241.03001.03000.96001.00001.000094,700
Sep 20, 20241.02001.04000.95001.02001.020088,700
Sep 19, 20241.10001.10001.01001.04001.0400114,300
Sep 18, 20241.05001.19001.01001.10001.1000202,400
Sep 17, 20241.02001.08001.02001.05001.050053,700
Sep 16, 20241.03001.07301.01001.03001.030062,200
Sep 13, 20241.12001.17000.99701.00601.006083,400
Sep 12, 20241.12001.18001.00001.08001.0800129,700
Sep 11, 20241.23001.23001.12001.12001.1200113,100
Sep 10, 20241.25001.32001.10001.25001.2500377,100
Sep 9, 20241.56001.68301.27001.31001.3100405,100
Sep 6, 20241.75001.77001.35001.56001.5600728,700
Sep 5, 20241.49001.91001.47001.86001.86004,158,400
Sep 4, 20241.71001.85001.37001.46001.460044,473,100
Sep 3, 20240.95401.39000.81101.15001.150065,210,000
Aug 30, 20240.66300.72000.66000.69300.69306,600
Aug 29, 20240.71000.71000.68400.68400.68401,500
Aug 28, 20240.66100.74000.65100.65100.65103,100
Aug 27, 20240.72000.72000.65100.65100.65108,600
Aug 26, 20240.69100.69100.65100.65100.65107,900
Aug 23, 20240.72100.72100.70000.72100.721010,400
Aug 22, 20240.70500.70800.70400.70400.70401,700
Aug 21, 20240.79000.79000.68500.76000.76004,300
Aug 20, 20240.78000.78000.65100.74800.74808,100
Aug 19, 20240.75200.75200.73800.74800.748011,800
Aug 16, 20240.77000.77600.71000.74600.74604,100
Aug 15, 20240.98000.98000.70000.74700.747078,600
Aug 14, 20241.19001.20901.00001.00001.000062,500
Aug 13, 20241.14001.23001.07001.23001.230090,600
Aug 12, 20240.90801.28000.88601.20001.2000984,800
Aug 9, 20240.83000.87000.69000.78000.78007,700
Aug 8, 20240.87000.87000.87000.87000.8700700
Aug 7, 20240.84800.84800.72500.72500.72501,800
Aug 6, 20240.75000.84000.75000.80000.80009,900
Aug 5, 20240.78800.82500.67000.70000.70002,300
Aug 2, 20240.86000.88000.74400.78800.78803,000
Aug 1, 20240.88000.88000.86000.88000.8800500
Jul 31, 20240.86000.87600.86000.87600.87601,700
Jul 30, 20240.84000.95000.83000.83000.83004,000
Jul 29, 20240.90000.90000.90000.90000.9000-
Jul 26, 20240.97000.97000.90000.90000.9000500
Jul 25, 20240.89000.93000.87000.88800.88806,600
Jul 24, 20240.83000.85200.83000.85200.8520800
Jul 23, 20240.81000.82000.81000.82000.8200700
Jul 22, 20240.89100.89600.82000.84700.84703,300
Jul 19, 20240.92700.92800.85100.85100.85102,600
Jul 18, 20240.86900.90000.82100.82100.821011,100
Jul 17, 20240.83000.90800.83000.86900.8690800
Jul 16, 20240.90000.92000.81500.83000.83005,100
Jul 15, 20240.76400.98000.76400.92000.920013,500
Jul 12, 20240.82200.88000.75000.88000.880014,100
Jul 11, 20241.17001.26000.85000.89000.8900200,400
Jul 10, 20241.03001.18000.82601.07501.0750120,400
Jul 9, 20240.89801.05000.89600.89600.896017,800
Jul 8, 20240.93000.93000.93000.93000.9300-
Jul 5, 20240.93000.93000.78000.93000.93009,300
Jul 3, 20240.87000.87000.87000.87000.8700900
Jul 2, 20240.99000.99500.81000.81000.81002,100
Jul 1, 20240.89901.03000.80000.91200.912015,100
Jun 28, 20240.77000.77000.77000.77000.7700-
Jun 27, 20240.79000.87000.77000.77000.7700700
Jun 26, 20240.78000.79800.78000.79800.7980500
Jun 25, 20240.82500.82500.77600.77600.77603,100
Jun 24, 20240.84000.90000.83000.83000.830017,400
Jun 21, 20240.97200.97600.83000.83000.83008,300
Jun 20, 20240.82000.85000.82000.85000.85001,000
Jun 18, 20240.92000.92000.80000.84000.84006,400
Jun 17, 20241.04001.04000.76000.94900.94908,200
Jun 14, 20241.01001.01000.90000.92400.92404,600
Jun 13, 20241.04001.04000.90000.90000.90001,000
Jun 12, 20241.04001.04000.90000.99500.995036,400
Jun 11, 20240.95001.04000.91101.04001.04007,100
Jun 10, 20240.99000.99000.91100.96000.96002,000
Jun 7, 20241.00301.00301.00301.00301.0030-
Jun 6, 20240.99001.03500.99001.00301.00301,900
Jun 5, 20241.02001.02001.00001.00001.0000500
Jun 4, 20241.11001.11000.96001.04001.04001,000
Jun 3, 20241.05001.09001.05001.09001.0900900
May 31, 20241.05001.05001.05001.05001.0500800
May 30, 20241.08001.08000.95101.01001.01002,200
May 29, 20241.11001.11000.99501.03001.030010,000
May 28, 20240.89001.16000.89001.10001.100095,600
May 24, 20240.82000.90000.80000.85000.850027,400
May 23, 20240.85100.90000.82000.90000.90004,800
May 22, 20240.87100.92500.85100.92500.92504,200
May 21, 20240.93600.93600.93600.93600.9360-
May 20, 20240.92500.93600.88000.93600.9360600
May 17, 20240.88000.94000.88000.88000.88007,900
May 16, 20240.99000.99000.87900.87900.87902,300
May 15, 20240.87101.02000.87100.99500.995011,300
May 14, 20240.91000.99200.91000.99200.99205,400
May 13, 20240.99001.02000.94400.94400.94409,700
May 10, 20241.00001.01001.00001.01001.01002,000
May 9, 20240.80100.95900.80100.82000.82001,000
May 8, 20241.01001.01000.82000.86400.86401,100
May 7, 20240.97901.03000.91900.96000.960013,100
May 6, 20240.95000.95000.87000.87000.87009,600
May 3, 20240.91000.91000.91000.91000.9100-
May 2, 20240.90000.91000.90000.91000.91001,500
May 1, 20240.90000.90000.90000.90000.9000-
Apr 30, 20240.89000.98000.88200.90000.90002,200
Apr 29, 20240.90001.03000.89000.89000.890017,500
Apr 26, 20240.90201.01000.90201.00001.00004,800
Apr 25, 20240.96600.96600.96600.96600.9660600
Apr 24, 20240.96600.96600.96600.96600.9660-
Apr 23, 20240.93400.96600.93400.96600.96605,600
Apr 22, 20240.96600.96600.96600.96600.9660-
Apr 19, 20240.96600.96600.96600.96600.9660300
Apr 18, 20241.05001.05001.05001.05001.0500-
Apr 17, 20241.05001.05001.05001.05001.0500-
Apr 16, 20241.05001.05001.05001.05001.0500400
Apr 15, 20240.89000.94000.88200.94000.94006,600
Apr 12, 20240.98000.98000.90000.90000.90002,300
Apr 11, 20240.95000.95300.90000.90000.900010,300
Apr 10, 20240.94600.94600.94600.94600.9460-
Apr 9, 20241.14001.22700.88200.94600.94605,600
Apr 8, 20240.90001.00000.90000.97000.97003,900
Apr 5, 20241.09001.09001.09001.09001.0900200
Apr 4, 20240.95001.09000.95001.09001.09003,400
Apr 3, 20240.93101.04000.91301.04001.04009,000
Apr 2, 20241.17001.17000.88000.93100.931027,700
Apr 1, 20241.26001.26001.26001.26001.2600600
Mar 28, 20241.12001.24801.12001.13001.13002,700
Mar 27, 20241.18001.18001.10001.11301.11303,300
Mar 26, 20241.10001.10001.10001.10001.1000-
Mar 25, 20241.10001.10001.10001.10001.10002,800
Mar 22, 20241.15001.20001.15001.20001.2000500
Mar 21, 20241.11001.12001.10001.12001.12005,500
Mar 20, 20241.10201.10201.10001.10001.1000600
Mar 19, 20241.10001.12001.10001.10001.100012,000
Mar 18, 20241.06901.30001.03001.10001.10006,400
Mar 15, 20241.03201.08001.03201.08001.08002,300
Mar 14, 20241.03001.11501.03001.04001.04003,400
Mar 13, 20241.02001.04101.02001.03001.03002,000
Mar 12, 20241.08001.08001.02001.02001.0200700
Mar 11, 20241.08001.09601.08001.09001.0900600
Mar 8, 20241.09001.22001.08001.08001.0800600
Mar 7, 20241.08001.23001.08001.08001.08006,100
Mar 6, 20241.07001.07001.07001.07001.0700800
Mar 5, 20241.12001.23001.01101.07001.070017,100
Mar 4, 20241.05001.12001.05001.05101.05101,700
Mar 1, 20241.01001.18000.82301.18001.180028,600
Feb 29, 20241.11501.17001.08001.12001.12001,800
Feb 28, 20241.10001.10001.10001.10001.1000600
Feb 27, 20241.20001.24001.04201.12001.120021,700
Feb 26, 20241.24301.24301.20001.20001.20001,200
Feb 23, 20241.27001.27001.27001.27001.2700100
Feb 22, 20241.27001.27001.27001.27001.2700-

Related Tickers

NODK NI Holdings, Inc.
14.35
-1.17%
 
KINS Kingstone Companies, Inc.
16.25
-7.20%
 
ACIC American Coastal Insurance Corporation
12.51
-1.50%
 
ROOT Root, Inc.
100.21
-9.91%
 
ALL The Allstate Corporation
185.66
-1.86%
 
LMND Lemonade, Inc.
33.42
-5.08%