Conifer Holdings (NQ: CNFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				1.700	12	+0.08(+4.94%)
Jun 28, 2023				1.620	181	+0.00(+0.00%)
Jun 23, 2023				1.620	87	-0.12(-6.90%)
Jun 21, 2023				1.740	119	+0.00(+0.00%)
Jun 20, 2023	1.740	1.740	1.740	1.740	752	+0.03(+1.75%)
Jun 16, 2023	1.680	1.800	1.650	1.710	9,904	+0.06(+3.64%)
Jun 15, 2023	1.605	1.677	1.590	1.650	1,792	+0.10(+6.45%)
May 08, 2023	1.670	1.680	1.550	1.550	1,832	-0.13(-7.74%)
May 05, 2023	1.680	1.680	1.680	1.680	226	+0.12(+7.69%)
May 04, 2023	1.550	1.560	1.550	1.560	607	+0.02(+1.30%)
May 03, 2023	1.540	1.605	1.540	1.540	1,246	-0.14(-8.33%)
May 02, 2023	1.650	1.680	1.550	1.680	2,668	+0.12(+7.69%)
May 01, 2023	1.595	1.595	1.560	1.560	958	-0.11(-6.59%)
Apr 28, 2023	1.596	1.670	1.562	1.670	939	-0.01(-0.60%)
Apr 27, 2023	1.680	1.680	1.680	1.680	202	+0.03(+1.82%)
Apr 20, 2023				1.650	8	-0.05(-2.94%)
Apr 19, 2023	1.730	1.730	1.667	1.700	2,944	+0.10(+6.24%)
Apr 18, 2023	1.600	1.600	1.600	1.600	315	+0.02(+1.27%)
Apr 17, 2023	1.560	1.580	1.500	1.580	14,702	+0.00(+0.00%)
Apr 14, 2023	1.645	1.645	1.560	1.580	655	-0.13(-7.83%)
Apr 13, 2023	1.720	1.720	1.661	1.714	2,022	-0.02(-0.91%)
Apr 12, 2023	1.730	1.730	1.730	1.730	243	+0.13(+8.12%)
Apr 11, 2023	1.690	1.690	1.596	1.600	756	-0.00(-0.04%)
Apr 10, 2023	1.601	1.601	1.601	1.601	1,777	+0.05(+3.26%)
Apr 06, 2023	1.640	1.740	1.540	1.550	3,863	-0.13(-7.74%)
Apr 05, 2023	1.570	1.680	1.540	1.680	4,063	+0.14(+9.09%)
Apr 04, 2023	1.550	1.550	1.506	1.540	3,004	-0.02(-1.28%)
Apr 03, 2023	1.560	1.560	1.560	1.560	250	+0.05(+3.31%)
Mar 31, 2023	1.550	1.580	1.500	1.510	12,073	-0.07(-4.43%)
Mar 30, 2023	1.560	1.640	1.550	1.580	1,950	-0.05(-3.07%)
Mar 29, 2023	1.560	1.630	1.560	1.630	586	+0.01(+0.62%)
Mar 28, 2023	1.680	1.680	1.580	1.620	9,625	-0.02(-1.22%)
Mar 27, 2023	1.640	1.640	1.640	1.640	1,026	+0.05(+3.14%)
Mar 24, 2023	1.590	1.590	1.590	1.590	202	+0.04(+2.58%)
Mar 23, 2023	1.550	1.550	1.550	1.550	342	+0.04(+2.65%)
Mar 22, 2023	1.510	1.510	1.510	1.510	150	-0.09(-5.63%)
Mar 21, 2023	1.560	1.600	1.600	1.600	1,326	+0.03(+1.91%)
Mar 20, 2023	1.570	1.570	1.570	1.570	309	-0.10(-5.99%)
Mar 17, 2023	1.610	1.670	1.580	1.670	1,351	-0.04(-2.34%)
Mar 16, 2023	1.450	1.710	1.450	1.710	4,401	+0.20(+13.25%)
Mar 15, 2023	1.510	1.510	1.510	1.510	611	-0.01(-0.66%)
Mar 14, 2023	1.520	1.730	1.520	1.520	3,717	+0.01(+0.66%)
Mar 13, 2023	1.510	1.550	1.500	1.510	1,989	+0.01(+0.49%)
Mar 10, 2023	1.620	1.620	1.400	1.503	54,898	-0.13(-7.81%)
Mar 09, 2023	1.630	1.750	1.630	1.630	2,827	-0.10(-5.51%)
Mar 08, 2023	1.775	1.775	1.660	1.725	5,015	+0.02(+1.25%)
Mar 06, 2023				1.704	139	+0.00(+0.22%)
Mar 03, 2023	1.700	1.700	1.700	1.700	324	-0.04(-2.30%)
Mar 01, 2023				1.740	141	+0.06(+3.58%)
Feb 28, 2023	1.660	1.680	1.630	1.680	3,553	+0.05(+3.06%)
Feb 24, 2023				1.630	77	-0.14(-7.90%)
Feb 23, 2023	1.705	1.790	1.670	1.770	971	+0.09(+5.35%)
Feb 22, 2023	1.670	1.778	1.670	1.680	2,356	-0.03(-1.75%)
Feb 21, 2023	1.710	1.710	1.710	1.710	1,133	+0.00(+0.00%)
Feb 17, 2023	1.710	1.710	1.710	1.710	1,245	-0.01(-0.58%)
Feb 16, 2023	1.800	1.800	1.720	1.720	703	+0.00(+0.00%)
Feb 15, 2023	1.760	1.800	1.710	1.720	4,278	-0.04(-2.27%)
Feb 14, 2023	1.760	1.760	1.760	1.760	311	-0.08(-4.35%)
Feb 10, 2023				1.840	78	+0.13(+7.58%)
Feb 08, 2023				1.710	72	-0.01(-0.56%)
Feb 06, 2023				1.720	60	-0.01(-0.58%)
Feb 03, 2023	1.950	1.950	1.710	1.730	2,013	-0.19(-9.90%)
Feb 02, 2023	1.800	1.920	1.800	1.920	26,721	+0.18(+10.66%)
Jan 31, 2023				1.735	183	+0.01(+0.29%)
Jan 30, 2023	1.650	1.730	1.650	1.730	3,191	+0.03(+1.76%)
Jan 27, 2023	1.730	1.730	1.700	1.700	428	+0.07(+4.29%)
Jan 26, 2023	1.740	1.750	1.630	1.630	2,076	-0.12(-6.86%)
Jan 25, 2023	1.800	1.810	1.640	1.750	10,411	-0.10(-5.41%)
Jan 24, 2023	1.680	2.080	1.680	1.850	90,340	+0.19(+11.45%)
Jan 23, 2023	1.660	1.660	1.600	1.660	2,857	-0.01(-0.60%)
Jan 20, 2023	1.640	1.680	1.640	1.670	9,830	+0.14(+9.15%)
Jan 19, 2023	1.564	1.564	1.530	1.530	2,050	-0.04(-2.61%)
Jan 18, 2023	1.560	1.571	1.560	1.571	514	-0.07(-4.40%)
Jan 17, 2023	1.643	1.643	1.643	1.643	337	+0.06(+4.01%)
Jan 13, 2023	1.650	1.650	1.571	1.580	2,595	-0.04(-2.47%)
Jan 12, 2023	1.520	1.650	1.520	1.620	4,344	+0.11(+7.28%)
Jan 11, 2023	1.530	1.531	1.510	1.510	3,242	-0.04(-2.59%)
Jan 10, 2023	1.540	1.550	1.540	1.550	387	+0.03(+1.97%)
Jan 09, 2023	1.560	1.600	1.520	1.520	4,185	-0.08(-4.92%)
Jan 06, 2023	1.520	1.600	1.520	1.599	7,268	-0.00(-0.08%)
Jan 04, 2023				1.600	52	+0.13(+8.77%)
Jan 03, 2023	1.471	1.471	1.471	1.471	380	-0.10(-6.31%)
Dec 30, 2022	1.500	1.570	1.450	1.570	12,950	+0.05(+3.29%)
Dec 29, 2022	1.430	1.520	1.430	1.520	3,119	+0.00(+0.00%)
Dec 28, 2022	1.480	1.520	1.432	1.520	25,264	-0.02(-1.29%)
Dec 22, 2022				1.540	123	+0.04(+2.66%)
Dec 21, 2022	1.460	1.540	1.460	1.500	2,098	+0.05(+3.45%)
Dec 19, 2022				1.450	333	-0.09(-5.84%)
Dec 16, 2022	1.540	1.540	1.540	1.540	665	-0.01(-0.65%)
Dec 15, 2022	1.430	1.550	1.400	1.550	15,460	+0.05(+3.33%)
Dec 14, 2022	1.500	1.510	1.500	1.500	3,652	-0.01(-0.66%)
Dec 13, 2022	1.455	1.520	1.455	1.510	2,569	+0.09(+6.34%)
Dec 12, 2022	1.667	1.667	1.420	1.420	34,502	-0.18(-11.25%)
Dec 09, 2022	1.660	1.740	1.543	1.600	20,631	+0.09(+5.95%)
Dec 08, 2022	1.630	1.630	1.510	1.510	9,192	-0.16(-9.56%)
Dec 07, 2022	1.640	1.670	1.640	1.670	594	+0.02(+1.20%)
Dec 06, 2022	1.580	1.680	1.580	1.650	833	+0.11(+7.14%)
Dec 05, 2022	1.546	1.575	1.530	1.540	3,463	-0.07(-4.35%)
Dec 02, 2022	1.610	1.610	1.610	1.610	226	+0.06(+3.87%)
Dec 01, 2022	1.550	1.550	1.550	1.550	237	-0.15(-8.82%)
Nov 30, 2022	1.680	1.700	1.550	1.700	3,380	+0.05(+3.03%)
Nov 29, 2022	1.500	1.650	1.500	1.650	5,443	+0.15(+10.00%)
Nov 28, 2022	1.500	1.500	1.500	1.500	386	-0.07(-4.46%)
Nov 23, 2022				1.570	8	+0.04(+2.61%)
Nov 22, 2022	1.530	1.530	1.530	1.530	1,788	+0.07(+4.79%)
Nov 21, 2022	1.410	1.460	1.400	1.460	792	-0.08(-5.19%)
Nov 18, 2022	1.480	1.540	1.415	1.540	7,869	+0.14(+10.00%)
Nov 17, 2022	1.400	1.400	1.400	1.400	1,198	+0.06(+4.48%)
Nov 15, 2022				1.340	162	-0.11(-7.59%)
Nov 14, 2022	1.440	1.450	1.440	1.450	707	+0.03(+2.11%)
Nov 11, 2022	1.450	1.481	1.410	1.420	5,849	-0.12(-7.79%)
Nov 10, 2022	1.410	1.561	1.410	1.540	5,302	+0.04(+2.67%)
Nov 09, 2022	1.500	1.570	1.500	1.500	2,255	+0.05(+3.45%)
Nov 08, 2022	1.450	1.450	1.433	1.450	2,515	+0.00(+0.00%)
Nov 07, 2022	1.500	1.630	1.450	1.450	8,013	-0.01(-0.68%)
Nov 04, 2022	1.490	1.630	1.450	1.460	4,703	-0.04(-2.60%)
Nov 03, 2022	1.460	1.500	1.450	1.499	3,162	-0.03(-2.03%)
Nov 02, 2022	1.520	1.530	1.520	1.530	2,463	+0.08(+5.52%)
Nov 01, 2022	1.440	1.490	1.440	1.450	4,149	+0.01(+0.69%)
Oct 31, 2022	1.518	1.565	1.440	1.440	4,963	-0.06(-4.00%)
Oct 28, 2022	1.510	1.510	1.500	1.500	4,619	-0.02(-1.32%)
Oct 27, 2022	1.545	1.545	1.520	1.520	1,381	+0.01(+0.66%)
Oct 26, 2022	1.640	1.640	1.510	1.510	5,165	-0.14(-8.48%)
Oct 25, 2022	1.580	1.667	1.580	1.650	1,669	+0.14(+9.27%)
Oct 24, 2022	1.620	1.620	1.510	1.510	7,013	-0.11(-6.79%)
Oct 21, 2022	1.570	1.620	1.560	1.620	9,258	-0.02(-1.34%)
Oct 20, 2022	1.585	1.642	1.585	1.642	667	+0.07(+4.59%)
Oct 19, 2022	1.640	1.642	1.570	1.570	2,513	-0.06(-3.98%)
Oct 18, 2022	1.670	1.670	1.635	1.635	685	+0.01(+0.93%)
Oct 17, 2022	1.620	1.653	1.620	1.620	941	+0.02(+1.25%)
Oct 14, 2022	1.655	1.655	1.600	1.600	257	-0.04(-2.74%)
Oct 13, 2022	1.645	1.645	1.645	1.645	291	+0.03(+2.17%)
Oct 12, 2022	1.610	1.610	1.610	1.610	644	-0.01(-0.62%)
Oct 11, 2022	1.612	1.620	1.612	1.620	2,051	-0.02(-1.22%)
Oct 10, 2022	1.610	1.640	1.610	1.640	3,271	+0.03(+1.86%)
Oct 07, 2022	1.610	1.700	1.610	1.610	1,976	-0.00(-0.04%)
Oct 06, 2022	1.600	1.611	1.600	1.611	853	+0.01(+0.66%)
Oct 05, 2022	1.610	1.690	1.600	1.600	5,210	-0.02(-1.23%)
Oct 04, 2022	1.670	1.750	1.620	1.620	2,286	-0.04(-2.41%)
Oct 03, 2022	1.660	1.660	1.620	1.660	2,137	+0.05(+3.11%)
Sep 30, 2022	1.720	1.720	1.610	1.610	2,969	-0.11(-6.40%)
Sep 29, 2022	1.640	1.720	1.610	1.720	1,299	+0.09(+5.52%)
Sep 28, 2022	1.670	1.720	1.630	1.630	905	-0.03(-1.81%)
Sep 27, 2022	1.610	1.730	1.610	1.660	7,042	+0.04(+2.47%)
Sep 26, 2022	1.630	1.630	1.610	1.620	3,938	+0.01(+0.62%)
Sep 23, 2022	1.700	1.730	1.610	1.610	6,357	-0.11(-6.40%)
Sep 22, 2022	1.750	1.750	1.650	1.720	18,990	+0.04(+2.38%)
Sep 21, 2022	1.620	1.680	1.610	1.680	12,079	+0.01(+0.60%)
Sep 20, 2022	1.710	1.720	1.650	1.670	14,895	-0.04(-2.34%)
Sep 19, 2022	1.770	1.790	1.710	1.710	17,091	+0.08(+4.91%)
Sep 16, 2022	1.800	1.800	1.630	1.630	26,793	-0.09(-5.23%)
Sep 15, 2022	1.830	1.830	1.720	1.720	10,699	-0.02(-1.15%)
Sep 14, 2022	1.830	1.830	1.730	1.740	5,360	-0.09(-4.92%)
Sep 13, 2022	1.840	1.840	1.800	1.830	5,302	-0.01(-0.54%)
Sep 12, 2022	1.890	1.890	1.810	1.840	3,477	-0.02(-1.27%)
Sep 09, 2022	1.900	1.900	1.790	1.864	12,241	-0.04(-1.91%)
Sep 08, 2022	1.960	1.960	1.820	1.900	6,196	-0.06(-3.06%)
Sep 07, 2022	1.930	1.960	1.825	1.960	7,686	+0.04(+2.08%)
Sep 06, 2022	1.920	1.927	1.910	1.920	4,281	+0.07(+3.78%)
Sep 02, 2022	1.750	1.850	1.750	1.850	914	-0.05(-2.63%)
Sep 01, 2022	1.830	1.900	1.810	1.900	7,542	+0.01(+0.53%)
Aug 31, 2022	1.910	1.950	1.890	1.890	2,821	-0.02(-1.05%)
Aug 30, 2022	1.970	1.970	1.840	1.910	3,416	+0.07(+3.80%)
Aug 29, 2022	1.810	1.865	1.810	1.840	2,062	-0.02(-1.08%)
Aug 26, 2022	1.810	1.900	1.810	1.860	1,239	-0.04(-2.10%)
Aug 25, 2022	1.950	1.950	1.850	1.900	3,177	-0.04(-2.07%)
Aug 24, 2022	1.820	2.090	1.810	1.940	88,265	+0.06(+3.10%)
Aug 23, 2022	1.859	1.960	1.855	1.882	4,345	+0.02(+1.18%)
Aug 22, 2022	1.820	1.890	1.810	1.860	15,114	-0.07(-3.64%)
Aug 19, 2022	1.910	1.970	1.850	1.930	19,411	-0.03(-1.53%)
Aug 18, 2022	2.170	2.180	1.947	1.960	22,233	-0.13(-6.22%)
Aug 17, 2022	2.080	2.170	1.990	2.090	45,336	-0.09(-4.13%)
Aug 16, 2022	2.200	2.230	2.050	2.180	65,313	+0.01(+0.46%)
Aug 15, 2022	2.110	2.300	2.000	2.170	159,408	-0.03(-1.36%)
Aug 12, 2022	1.550	2.490	1.545	2.200	1,192,242	+0.65(+41.94%)
Aug 11, 2022	1.560	1.590	1.495	1.550	6,094	+0.04(+2.65%)
Aug 09, 2022				1.510	140	+0.01(+0.88%)
Aug 08, 2022	1.497	1.497	1.497	1.497	290	+0.02(+1.14%)
Aug 05, 2022	1.550	1.570	1.480	1.480	5,873	-0.03(-1.99%)
Aug 03, 2022				1.510	119	+0.01(+1.00%)
Aug 02, 2022	1.560	1.560	1.290	1.495	5,584	+0.06(+4.30%)
Aug 01, 2022	1.690	1.690	1.410	1.433	1,083	-0.04(-2.49%)
Jul 29, 2022	1.470	1.700	1.457	1.470	4,611	-0.04(-2.65%)
Jul 28, 2022	1.510	1.625	1.510	1.510	7,086	-0.18(-10.65%)
Jul 27, 2022	1.600	1.690	1.600	1.690	1,017	+0.14(+9.03%)
Jul 26, 2022	1.550	1.550	1.548	1.550	1,066	-0.19(-10.91%)
Jul 25, 2022	1.570	1.740	1.570	1.740	709	-0.01(-0.45%)
Jul 22, 2022	1.730	1.748	1.730	1.748	302	+0.19(+12.04%)
Jul 21, 2022	1.650	1.650	1.540	1.560	1,143	-0.14(-8.24%)
Jul 20, 2022	1.705	1.705	1.700	1.700	670	-0.05(-2.86%)
Jul 19, 2022	1.680	1.750	1.680	1.750	6,213	+0.07(+4.17%)
Jul 18, 2022	1.680	1.680	1.680	1.680	562	+0.00(+0.30%)
Jul 13, 2022				1.675	16	-0.08(-4.83%)
Jul 07, 2022				1.760	21	+0.00(+0.00%)
Jul 06, 2022	1.830	1.830	1.760	1.760	557	+0.05(+2.92%)
Jul 05, 2022	1.640	1.830	1.640	1.710	1,645	-0.06(-3.66%)