NasdaqCM - Delayed Quote • USD
Conifer Holdings, Inc. (CNFR)
At close: May 13 at 4:00 PM EDT
After hours: May 13 at 4:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 0.9900 | 1.0200 | 0.9440 | 0.9440 | 0.9440 | 7,300 |
| May 10, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 2,000 |
| May 9, 2024 | 0.8010 | 0.9590 | 0.8010 | 0.8200 | 0.8200 | 1,000 |
| May 8, 2024 | 1.0100 | 1.0100 | 0.8200 | 0.8640 | 0.8640 | 1,100 |
| May 7, 2024 | 0.9790 | 1.0300 | 0.9190 | 0.9600 | 0.9600 | 13,100 |
| May 6, 2024 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 9,600 |
| May 3, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| May 2, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,500 |
| May 1, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Apr 30, 2024 | 0.8900 | 0.9800 | 0.8820 | 0.9000 | 0.9000 | 2,200 |
| Apr 29, 2024 | 0.9000 | 1.0300 | 0.8900 | 0.8900 | 0.8900 | 17,500 |
| Apr 26, 2024 | 0.9020 | 1.0100 | 0.9020 | 1.0000 | 1.0000 | 4,800 |
| Apr 25, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 600 |
| Apr 24, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| Apr 23, 2024 | 0.9340 | 0.9660 | 0.9340 | 0.9660 | 0.9660 | 5,600 |
| Apr 22, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| Apr 19, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 300 |
| Apr 18, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 17, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 16, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| Apr 15, 2024 | 0.8900 | 0.9400 | 0.8820 | 0.9400 | 0.9400 | 6,600 |
| Apr 12, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 2,300 |
| Apr 11, 2024 | 0.9500 | 0.9530 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
| Apr 10, 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| Apr 9, 2024 | 1.1400 | 1.2270 | 0.8820 | 0.9460 | 0.9460 | 5,600 |
| Apr 8, 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 3,900 |
| Apr 5, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
| Apr 4, 2024 | 0.9500 | 1.0900 | 0.9500 | 1.0900 | 1.0900 | 3,400 |
| Apr 3, 2024 | 0.9310 | 1.0400 | 0.9130 | 1.0400 | 1.0400 | 9,000 |
| Apr 2, 2024 | 1.1700 | 1.1700 | 0.8800 | 0.9310 | 0.9310 | 27,700 |
| Apr 1, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
| Mar 28, 2024 | 1.1200 | 1.2480 | 1.1200 | 1.1300 | 1.1300 | 2,700 |
| Mar 27, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1130 | 1.1130 | 3,300 |
| Mar 26, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 25, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,800 |
| Mar 22, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 500 |
| Mar 21, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
| Mar 20, 2024 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 600 |
| Mar 19, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 12,000 |
| Mar 18, 2024 | 1.0690 | 1.3000 | 1.0300 | 1.1000 | 1.1000 | 6,400 |
| Mar 15, 2024 | 1.0320 | 1.0800 | 1.0320 | 1.0800 | 1.0800 | 2,300 |
| Mar 14, 2024 | 1.0300 | 1.1150 | 1.0300 | 1.0400 | 1.0400 | 3,400 |
| Mar 13, 2024 | 1.0200 | 1.0410 | 1.0200 | 1.0300 | 1.0300 | 2,000 |
| Mar 12, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 700 |
| Mar 11, 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0900 | 1.0900 | 600 |
| Mar 8, 2024 | 1.0900 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 600 |
| Mar 7, 2024 | 1.0800 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 6,100 |
| Mar 6, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 800 |
| Mar 5, 2024 | 1.1200 | 1.2300 | 1.0110 | 1.0700 | 1.0700 | 17,100 |
| Mar 4, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0510 | 1.0510 | 1,700 |
| Mar 1, 2024 | 1.0100 | 1.1800 | 0.8230 | 1.1800 | 1.1800 | 28,600 |
| Feb 29, 2024 | 1.1150 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 1,800 |
| Feb 28, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
| Feb 27, 2024 | 1.2000 | 1.2400 | 1.0420 | 1.1200 | 1.1200 | 21,700 |
| Feb 26, 2024 | 1.2430 | 1.2430 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
| Feb 23, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| Feb 22, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Feb 21, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Feb 20, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 700 |
| Feb 16, 2024 | 1.2100 | 1.3030 | 1.2100 | 1.3030 | 1.3030 | 1,700 |
| Feb 15, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
| Feb 14, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| Feb 13, 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 500 |
| Feb 12, 2024 | 1.2100 | 1.3150 | 1.2100 | 1.2300 | 1.2300 | 2,000 |
| Feb 9, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 600 |
| Feb 8, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| Feb 7, 2024 | 1.2200 | 1.2950 | 1.2200 | 1.2950 | 1.2950 | 1,100 |
| Feb 6, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
| Feb 5, 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3400 | 1.3400 | 2,200 |
| Feb 2, 2024 | 1.3480 | 1.3800 | 1.3480 | 1.3600 | 1.3600 | 6,100 |
| Feb 1, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
| Jan 31, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 300 |
| Jan 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 500 |
| Jan 29, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| Jan 26, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 100 |
| Jan 25, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| Jan 24, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| Jan 23, 2024 | 1.2700 | 1.2960 | 1.2700 | 1.2960 | 1.2960 | 7,600 |
| Jan 22, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 4,800 |
| Jan 19, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3110 | 1.3110 | 19,200 |
| Jan 18, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 500 |
| Jan 17, 2024 | 1.3900 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 6,200 |
| Jan 16, 2024 | 1.4900 | 1.4900 | 1.4680 | 1.4680 | 1.4680 | 4,400 |
| Jan 12, 2024 | 1.4500 | 1.4700 | 1.2950 | 1.2950 | 1.2950 | 2,100 |
| Jan 11, 2024 | 1.3900 | 1.3920 | 1.2900 | 1.2900 | 1.2900 | 11,900 |
| Jan 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
| Jan 9, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 800 |
| Jan 8, 2024 | 1.2540 | 1.3800 | 1.2540 | 1.3800 | 1.3800 | 900 |
| Jan 5, 2024 | 1.4400 | 1.4670 | 1.3600 | 1.3600 | 1.3600 | 1,100 |
| Jan 4, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| Jan 3, 2024 | 1.3800 | 1.4500 | 1.2100 | 1.3800 | 1.3800 | 21,700 |
| Jan 2, 2024 | 1.2200 | 1.3800 | 1.2200 | 1.3800 | 1.3800 | 21,400 |
| Dec 29, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,500 |
| Dec 28, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 600 |
| Dec 27, 2023 | 1.0300 | 1.1350 | 1.0300 | 1.0900 | 1.0900 | 9,400 |
| Dec 26, 2023 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 5,300 |
| Dec 22, 2023 | 1.0900 | 1.2100 | 1.0900 | 1.1000 | 1.1000 | 7,800 |
| Dec 21, 2023 | 1.1200 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 16,500 |
| Dec 20, 2023 | 1.1680 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 4,000 |
| Dec 19, 2023 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 4,700 |
| Dec 18, 2023 | 1.1200 | 1.1630 | 1.1200 | 1.1200 | 1.1200 | 900 |
| Dec 15, 2023 | 1.2200 | 1.2310 | 1.1400 | 1.1400 | 1.1400 | 6,100 |
| Dec 14, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 900 |
| Dec 13, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 43,600 |
| Dec 12, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 2,500 |
| Dec 11, 2023 | 1.3350 | 1.3350 | 1.3000 | 1.3000 | 1.3000 | 2,200 |
| Dec 8, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 2,000 |
| Dec 7, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 400 |
| Dec 6, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,900 |
| Dec 5, 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 1,500 |
| Dec 4, 2023 | 1.3200 | 1.4000 | 1.3110 | 1.3800 | 1.3800 | 11,900 |
| Dec 1, 2023 | 1.0150 | 1.3100 | 1.0150 | 1.3000 | 1.3000 | 27,300 |
| Nov 30, 2023 | 1.0100 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 1,200 |
| Nov 29, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 300 |
| Nov 28, 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 4,900 |
| Nov 27, 2023 | 1.1400 | 1.1400 | 1.0100 | 1.0100 | 1.0100 | 1,200 |
| Nov 24, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 600 |
| Nov 22, 2023 | 0.9240 | 1.0900 | 0.9240 | 1.0100 | 1.0100 | 2,000 |
| Nov 21, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 500 |
| Nov 20, 2023 | 0.8750 | 0.9300 | 0.8750 | 0.9300 | 0.9300 | 2,400 |
| Nov 17, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 5,000 |
| Nov 16, 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 300 |
| Nov 15, 2023 | 0.8350 | 0.8350 | 0.7610 | 0.7610 | 0.7610 | 300 |
| Nov 14, 2023 | 0.7510 | 0.8170 | 0.6500 | 0.7890 | 0.7890 | 40,500 |
| Nov 13, 2023 | 0.7370 | 0.7500 | 0.7280 | 0.7500 | 0.7500 | 6,900 |
| Nov 10, 2023 | 0.7500 | 0.8170 | 0.7300 | 0.7500 | 0.7500 | 11,800 |
| Nov 9, 2023 | 1.0970 | 1.0970 | 0.8000 | 0.8010 | 0.8010 | 19,900 |
| Nov 8, 2023 | 1.0900 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| Nov 7, 2023 | 1.0610 | 1.1100 | 1.0320 | 1.1100 | 1.1100 | 5,800 |
| Nov 6, 2023 | 0.9310 | 1.0700 | 0.9140 | 1.0200 | 1.0200 | 22,300 |
| Nov 3, 2023 | 1.1140 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 3,700 |
| Nov 2, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 800 |
| Nov 1, 2023 | 1.3000 | 1.3300 | 1.2060 | 1.2060 | 1.2060 | 3,900 |
| Oct 31, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Oct 30, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 39,300 |
| Oct 27, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 400 |
| Oct 26, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct 25, 2023 | 1.2000 | 1.3200 | 1.1600 | 1.1600 | 1.1600 | 1,800 |
| Oct 24, 2023 | 1.2930 | 1.2930 | 1.2440 | 1.2440 | 1.2440 | 500 |
| Oct 23, 2023 | 1.2900 | 1.3400 | 1.1700 | 1.1700 | 1.1700 | 1,800 |
| Oct 20, 2023 | 1.1800 | 1.2900 | 1.1800 | 1.2900 | 1.2900 | 1,400 |
| Oct 19, 2023 | 1.3500 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 2,800 |
| Oct 18, 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 1,500 |
| Oct 17, 2023 | 1.2900 | 1.3500 | 1.1900 | 1.1900 | 1.1900 | 17,000 |
| Oct 16, 2023 | 1.1900 | 1.2900 | 1.1700 | 1.1700 | 1.1700 | 1,600 |
| Oct 13, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 200 |
| Oct 12, 2023 | 1.2290 | 1.2290 | 1.1600 | 1.1600 | 1.1600 | 1,400 |
| Oct 11, 2023 | 1.2800 | 1.2820 | 1.1600 | 1.1700 | 1.1700 | 1,000 |
| Oct 10, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
| Oct 9, 2023 | 1.1500 | 1.1610 | 1.1500 | 1.1610 | 1.1610 | 5,800 |
| Oct 6, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| Oct 5, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Oct 4, 2023 | 1.1510 | 1.3000 | 1.1510 | 1.2700 | 1.2700 | 9,900 |
| Oct 3, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 3,600 |
| Oct 2, 2023 | 1.2200 | 1.2500 | 1.1550 | 1.1550 | 1.1550 | 5,300 |
| Sep 29, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 5,900 |
| Sep 28, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 400 |
| Sep 27, 2023 | 1.1520 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 6,700 |
| Sep 26, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 400 |
| Sep 25, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 1,200 |
| Sep 22, 2023 | 1.3010 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 9,800 |
| Sep 21, 2023 | 1.2220 | 1.2220 | 1.2200 | 1.2200 | 1.2200 | 4,800 |
| Sep 20, 2023 | 1.3480 | 1.3500 | 1.2750 | 1.3400 | 1.3400 | 1,500 |
| Sep 19, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| Sep 18, 2023 | 1.4500 | 1.4500 | 1.3100 | 1.3500 | 1.3500 | 2,500 |
| Sep 15, 2023 | 1.3400 | 1.5000 | 1.2500 | 1.4600 | 1.4600 | 19,800 |
| Sep 14, 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,500 |
| Sep 13, 2023 | 1.2100 | 1.3480 | 1.1300 | 1.1300 | 1.1300 | 11,000 |
| Sep 12, 2023 | 1.2200 | 1.3600 | 1.1600 | 1.2100 | 1.2100 | 9,500 |
| Sep 11, 2023 | 1.2700 | 1.4220 | 1.2100 | 1.2100 | 1.2100 | 10,800 |
| Sep 8, 2023 | 1.4000 | 1.5000 | 1.3100 | 1.3500 | 1.3500 | 6,200 |
| Sep 7, 2023 | 1.3100 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 1,600 |
| Sep 6, 2023 | 1.3700 | 1.4640 | 1.3100 | 1.3100 | 1.3100 | 7,100 |
| Sep 5, 2023 | 1.3800 | 1.4710 | 1.3600 | 1.3600 | 1.3600 | 2,300 |
| Sep 1, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 500 |
| Aug 31, 2023 | 1.4600 | 1.5520 | 1.3620 | 1.5520 | 1.5520 | 1,700 |
| Aug 30, 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4600 | 1.4600 | 700 |
| Aug 29, 2023 | 1.4880 | 1.5900 | 1.4600 | 1.4700 | 1.4700 | 9,800 |
| Aug 28, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Aug 25, 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 1,600 |
| Aug 24, 2023 | 1.4100 | 1.4990 | 1.3100 | 1.4700 | 1.4700 | 3,700 |
| Aug 23, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 1,800 |
| Aug 22, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 500 |
| Aug 21, 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 200 |
| Aug 18, 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 2,200 |
| Aug 17, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
| Aug 16, 2023 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 7,200 |
| Aug 15, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| Aug 14, 2023 | 1.2000 | 1.4300 | 1.2000 | 1.4200 | 1.4200 | 1,800 |
| Aug 11, 2023 | 1.3000 | 1.4200 | 1.2600 | 1.4200 | 1.4200 | 2,400 |
| Aug 10, 2023 | 1.2100 | 1.3700 | 1.2100 | 1.3700 | 1.3700 | 2,200 |
| Aug 9, 2023 | 1.2800 | 1.2800 | 1.2110 | 1.2110 | 1.2110 | 2,000 |
| Aug 8, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 500 |
| Aug 7, 2023 | 1.0700 | 1.3400 | 1.0700 | 1.2200 | 1.2200 | 6,100 |
| Aug 4, 2023 | 1.1730 | 1.2050 | 1.1100 | 1.1200 | 1.1200 | 7,000 |
| Aug 3, 2023 | 1.2700 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 3,800 |
| Aug 2, 2023 | 1.3500 | 1.3500 | 1.1100 | 1.2800 | 1.2800 | 19,300 |
| Aug 1, 2023 | 1.4000 | 1.4010 | 1.3200 | 1.4000 | 1.4000 | 6,100 |
| Jul 31, 2023 | 1.4500 | 1.4500 | 1.1900 | 1.4300 | 1.4300 | 20,400 |
| Jul 28, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,500 |
| Jul 27, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jul 26, 2023 | 1.6800 | 1.6800 | 1.5100 | 1.5200 | 1.5200 | 1,500 |
| Jul 25, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Jul 24, 2023 | 1.5400 | 1.5400 | 1.5270 | 1.5400 | 1.5400 | 13,200 |
| Jul 21, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jul 20, 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 600 |
| Jul 19, 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 1,600 |
| Jul 18, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| Jul 17, 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 400 |
| Jul 14, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| Jul 13, 2023 | 1.5470 | 1.6200 | 1.5470 | 1.6200 | 1.6200 | 800 |
| Jul 12, 2023 | 1.5560 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 3,500 |
| Jul 11, 2023 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1,200 |
| Jul 10, 2023 | 1.6250 | 1.6470 | 1.5500 | 1.5500 | 1.5500 | 6,200 |
| Jul 7, 2023 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 300 |
| Jul 6, 2023 | 1.6200 | 1.6740 | 1.6200 | 1.6740 | 1.6740 | 300 |
| Jul 5, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 2,100 |
| Jul 3, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 30, 2023 | 1.7000 | 1.7450 | 1.7000 | 1.7000 | 1.7000 | 700 |
| Jun 29, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 28, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 200 |
| Jun 27, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| Jun 26, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 23, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 200 |
| Jun 22, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
| Jun 21, 2023 | 1.7350 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 1,800 |
| Jun 20, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 800 |
| Jun 16, 2023 | 1.6800 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 9,900 |
| Jun 15, 2023 | 1.6050 | 1.6770 | 1.5900 | 1.6500 | 1.6500 | 1,800 |
| Jun 14, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,700 |
| Jun 13, 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 1,800 |
| Jun 12, 2023 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| Jun 9, 2023 | 1.6000 | 1.6010 | 1.6000 | 1.6010 | 1.6010 | 400 |
| Jun 8, 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 300 |
| Jun 7, 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 700 |
| Jun 6, 2023 | 1.5600 | 1.6250 | 1.5600 | 1.6000 | 1.6000 | 3,600 |
| Jun 5, 2023 | 1.5500 | 1.6700 | 1.5500 | 1.6350 | 1.6350 | 11,200 |
| Jun 2, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 15,200 |
| Jun 1, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
| May 31, 2023 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1,300 |
| May 30, 2023 | 1.6450 | 1.6450 | 1.6000 | 1.6000 | 1.6000 | 3,000 |
| May 26, 2023 | 1.6730 | 1.6750 | 1.6300 | 1.6300 | 1.6300 | 9,100 |
| May 25, 2023 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 3,000 |
| May 24, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,200 |
| May 23, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6490 | 1.6490 | 5,900 |
| May 22, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 300 |
| May 19, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
| May 18, 2023 | 1.6220 | 1.6740 | 1.6100 | 1.6100 | 1.6100 | 4,300 |
| May 17, 2023 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 600 |
| May 16, 2023 | 1.6100 | 1.6860 | 1.6100 | 1.6860 | 1.6860 | 700 |
| May 15, 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 600 |
Related Tickers
GBLI Global Indemnity Group, LLC
32.50
+0.74%
KINS Kingstone Companies, Inc.
4.0100
+0.25%
RLI RLI Corp.
145.06
-2.03%
UFCS United Fire Group, Inc.
23.65
-0.21%
PRA ProAssurance Corporation
14.50
-1.89%
HMN Horace Mann Educators Corporation
35.02
-0.40%
DOMA Doma Holdings Inc.
6.04
+0.17%
UVE Universal Insurance Holdings, Inc.
20.69
+0.58%
HRTG Heritage Insurance Holdings, Inc.
8.95
+1.59%
HGTY Hagerty, Inc.
9.03
+2.15%