Quantcast

Conifer Holdings, Inc. 6.75% Senior Unsecured Notes due 2023 Historical Stock Prices

CNFRL 
$23.1973
*  
0.4473
1.97%
Get CNFRL Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading CNFRL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CNFRL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.83 23.1973 22.75 23.1973 750
04/23/2019 22.75 23.1973 22.75 23.1973 750
04/22/2019 22.83 22.83 22.75 22.75 350
04/18/2019 23.17 23.17 23.17 23.17 00
04/17/2019 22.8631 23.17 22.8631 23.17 1,207
04/16/2019 23.1194 23.69 23.1194 23.177 4,593
04/15/2019 22.5 22.5 22.49 22.49 1,280
04/12/2019 23.1511 23.1511 23 23.0034 2,399
04/11/2019 23 23.003 23 23.003 400
04/10/2019 22.7625 22.7625 22.75 22.75 402
04/09/2019 23.45 23.45 23.45 23.45 00
04/08/2019 23.45 23.45 23.45 23.45 00
04/05/2019 23.45 23.45 23.45 23.45 366
04/04/2019 23.4634 23.4634 23.4634 23.4634 00
04/03/2019 23.4634 23.4634 23.4634 23.4634 00
04/02/2019 23.4634 23.4634 23.4634 23.4634 00
04/01/2019 22.46 23.5 22.46 23.4634 3,026
03/29/2019 22.5001 22.648 21.3032 22.4999 4,000
03/28/2019 22.647 23 22.5 23 2,700
03/27/2019 23.025 23.025 22.7502 22.99 3,989
03/26/2019 23.5 23.5 23.33 23.33 3,364
03/25/2019 23 23.25 23 23.25 400
03/22/2019 21.4 22.5 21.22 22.38 6,631
03/21/2019 22.5 22.5 21.22 21.7995 2,490
03/20/2019 23.7675 23.7675 23.6 23.625 2,520
03/19/2019 23.85 23.85 23.85 23.85 00
03/18/2019 23.8 24 23.8 23.85 3,200
03/15/2019 24 24 24 24 180
03/14/2019 24.1 24.1 24.1 24.1 980
03/13/2019 24.3 24.305 23.81 23.9115 1,350
03/12/2019 24.4 24.4 24.4 24.4 00
03/11/2019 24.7499 24.7499 24.4 24.4 600
03/08/2019 24.4924 24.4924 24.4924 24.4924 00
03/07/2019 24.4924 24.4924 24.4924 24.4924 200
03/06/2019 24.122 25.01 24.11 24.25 2,576
03/05/2019 24.5 24.5 24.5 24.5 00
03/04/2019 24 24.85 24 24.5 10,212
03/01/2019 24 24.15 24 24.15 1,500
02/28/2019 23.879 25 22.49 24.4 12,733
02/27/2019 24.5 24.5 24.5 24.5 00
02/26/2019 24.5 24.5 24.5 24.5 00
02/25/2019 24.5 24.5 24.5 24.5 00
02/22/2019 24.5 24.5 24.5 24.5 00
02/21/2019 24.5 24.5 24.5 24.5 00
02/20/2019 24.5 24.65 24.5 24.5 1,700
02/19/2019 24.572 24.572 24.5 24.5 1,600
02/15/2019 25 25 25 25 00
02/14/2019 24.95 25 24.95 25 2,000
02/13/2019 23.86 24.5 23.5 24.5 2,900
02/12/2019 24.5 24.5 24 24 1,700
02/11/2019 24.25 24.25 24.25 24.25 1,048
02/08/2019 24 24.5483 24 24.5483 6,875
02/07/2019 24.25 24.25 24 24 1,000
02/06/2019 24 24 24 24 970
02/05/2019 25 25 25 25 402
02/04/2019 24.5 24.5 24.5 24.5 00
02/01/2019 24.5 24.5 24.5 24.5 00
01/31/2019 24.5 24.5 24.5 24.5 2,600
01/30/2019 23.9554 24 23.9554 24 1,400
01/29/2019 24.75 24.75 24.75 24.75 00
01/28/2019 23.8 24.75 23.8 24.75 1,800
01/25/2019 24.75 24.75 24.75 24.75 00
01/24/2019 24.52 24.75 24.52 24.75 502
01/23/2019 24.0764 24.0764 24.0764 24.0764 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio