Conifer Holdings, Inc. (CNFR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 30 Apr 2024 | 0.8900 | 0.9800 | 0.8820 | 0.9000 | 0.9000 | 2,200 |
| 29 Apr 2024 | 0.9000 | 1.0300 | 0.8900 | 0.8900 | 0.8900 | 17,500 |
| 26 Apr 2024 | 0.9020 | 1.0100 | 0.9020 | 1.0000 | 1.0000 | 4,800 |
| 25 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 600 |
| 24 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 23 Apr 2024 | 0.9340 | 0.9660 | 0.9340 | 0.9660 | 0.9660 | 5,600 |
| 22 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 19 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 300 |
| 18 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 17 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| 15 Apr 2024 | 0.8900 | 0.9400 | 0.8820 | 0.9400 | 0.9400 | 6,600 |
| 12 Apr 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 2,300 |
| 11 Apr 2024 | 0.9500 | 0.9530 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
| 10 Apr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 09 Apr 2024 | 1.1400 | 1.2270 | 0.8820 | 0.9460 | 0.9460 | 5,600 |
| 08 Apr 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 3,900 |
| 05 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
| 04 Apr 2024 | 0.9500 | 1.0900 | 0.9500 | 1.0900 | 1.0900 | 3,400 |
| 03 Apr 2024 | 0.9310 | 1.0400 | 0.9130 | 1.0400 | 1.0400 | 9,000 |
| 02 Apr 2024 | 1.1700 | 1.1700 | 0.8800 | 0.9310 | 0.9310 | 27,700 |
| 01 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
| 28 Mar 2024 | 1.1200 | 1.2480 | 1.1200 | 1.1300 | 1.1300 | 2,700 |
| 27 Mar 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1130 | 1.1130 | 3,300 |
| 26 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,800 |
| 22 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 500 |
| 21 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
| 20 Mar 2024 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 19 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 12,000 |
| 18 Mar 2024 | 1.0690 | 1.3000 | 1.0300 | 1.1000 | 1.1000 | 6,400 |
| 15 Mar 2024 | 1.0320 | 1.0800 | 1.0320 | 1.0800 | 1.0800 | 2,300 |
| 14 Mar 2024 | 1.0300 | 1.1150 | 1.0300 | 1.0400 | 1.0400 | 3,400 |
| 13 Mar 2024 | 1.0200 | 1.0410 | 1.0200 | 1.0300 | 1.0300 | 2,000 |
| 12 Mar 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 700 |
| 11 Mar 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0900 | 1.0900 | 600 |
| 08 Mar 2024 | 1.0900 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 600 |
| 07 Mar 2024 | 1.0800 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 6,100 |
| 06 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 800 |
| 05 Mar 2024 | 1.1200 | 1.2300 | 1.0110 | 1.0700 | 1.0700 | 17,100 |
| 04 Mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0510 | 1.0510 | 1,700 |
| 01 Mar 2024 | 1.0100 | 1.1800 | 0.8230 | 1.1800 | 1.1800 | 28,600 |
| 29 Feb 2024 | 1.1150 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 1,800 |
| 28 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 27 Feb 2024 | 1.2000 | 1.2400 | 1.0420 | 1.1200 | 1.1200 | 21,700 |
| 26 Feb 2024 | 1.2430 | 1.2430 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
| 23 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| 22 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 20 Feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 700 |
| 16 Feb 2024 | 1.2100 | 1.3030 | 1.2100 | 1.3030 | 1.3030 | 1,700 |
| 15 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
| 14 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| 13 Feb 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 500 |
| 12 Feb 2024 | 1.2100 | 1.3150 | 1.2100 | 1.2300 | 1.2300 | 2,000 |
| 09 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 600 |
| 08 Feb 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 07 Feb 2024 | 1.2200 | 1.2950 | 1.2200 | 1.2950 | 1.2950 | 1,100 |
| 06 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
| 05 Feb 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3400 | 1.3400 | 2,200 |
| 02 Feb 2024 | 1.3480 | 1.3800 | 1.3480 | 1.3600 | 1.3600 | 6,100 |
| 01 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
| 31 Jan 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 300 |
| 30 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 500 |
| 29 Jan 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 26 Jan 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 100 |
| 25 Jan 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 24 Jan 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 23 Jan 2024 | 1.2700 | 1.2960 | 1.2700 | 1.2960 | 1.2960 | 7,600 |
| 22 Jan 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 4,800 |
| 19 Jan 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3110 | 1.3110 | 19,200 |
| 18 Jan 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 500 |
| 17 Jan 2024 | 1.3900 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 6,200 |
| 16 Jan 2024 | 1.4900 | 1.4900 | 1.4680 | 1.4680 | 1.4680 | 4,400 |
| 12 Jan 2024 | 1.4500 | 1.4700 | 1.2950 | 1.2950 | 1.2950 | 2,100 |
| 11 Jan 2024 | 1.3900 | 1.3920 | 1.2900 | 1.2900 | 1.2900 | 11,900 |
| 10 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
| 09 Jan 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 800 |
| 08 Jan 2024 | 1.2540 | 1.3800 | 1.2540 | 1.3800 | 1.3800 | 900 |
| 05 Jan 2024 | 1.4400 | 1.4670 | 1.3600 | 1.3600 | 1.3600 | 1,100 |
| 04 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| 03 Jan 2024 | 1.3800 | 1.4500 | 1.2100 | 1.3800 | 1.3800 | 21,700 |
| 02 Jan 2024 | 1.2200 | 1.3800 | 1.2200 | 1.3800 | 1.3800 | 21,400 |
| 29 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,500 |
| 28 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 600 |
| 27 Dec 2023 | 1.0300 | 1.1350 | 1.0300 | 1.0900 | 1.0900 | 9,400 |
| 26 Dec 2023 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 5,300 |
| 22 Dec 2023 | 1.0900 | 1.2100 | 1.0900 | 1.1000 | 1.1000 | 7,800 |
| 21 Dec 2023 | 1.1200 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 16,500 |
| 20 Dec 2023 | 1.1680 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 4,000 |
| 19 Dec 2023 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 4,700 |
| 18 Dec 2023 | 1.1200 | 1.1630 | 1.1200 | 1.1200 | 1.1200 | 900 |
| 15 Dec 2023 | 1.2200 | 1.2310 | 1.1400 | 1.1400 | 1.1400 | 6,100 |
| 14 Dec 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 900 |
| 13 Dec 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 43,600 |
| 12 Dec 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 2,500 |
| 11 Dec 2023 | 1.3350 | 1.3350 | 1.3000 | 1.3000 | 1.3000 | 2,200 |
| 08 Dec 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 2,000 |
| 07 Dec 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.