Conifer Holdings (NQ: CNFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.720	6.990	6.720	6.940	35,864	+0.18(+2.66%)
Jun 29, 2016	6.800	6.850	6.670	6.760	11,046	+0.10(+1.50%)
Jun 28, 2016	6.610	6.730	6.520	6.660	6,369	+0.03(+0.45%)
Jun 27, 2016	6.510	6.920	6.420	6.630	30,123	+0.13(+2.00%)
Jun 24, 2016	6.500	6.620	6.320	6.500	19,204	+0.00(+0.00%)
Jun 23, 2016	6.530	6.700	6.500	6.500	2,187	-0.04(-0.61%)
Jun 22, 2016	6.500	6.960	6.500	6.540	8,887	+0.00(+0.00%)
Jun 21, 2016	6.620	6.620	6.500	6.540	5,706	+0.04(+0.62%)
Jun 20, 2016	6.500	6.650	6.296	6.500	24,952	+0.00(+0.00%)
Jun 17, 2016	6.290	6.500	6.290	6.500	12,551	+0.07(+1.09%)
Jun 16, 2016	6.590	6.590	6.300	6.430	16,665	-0.05(-0.77%)
Jun 15, 2016	6.700	6.800	6.330	6.480	19,240	-0.30(-4.42%)
Jun 14, 2016	6.600	6.840	6.530	6.780	19,804	+0.12(+1.80%)
Jun 13, 2016	6.510	6.670	6.430	6.660	12,877	+0.10(+1.52%)
Jun 10, 2016	6.380	6.590	6.350	6.560	6,386	+0.04(+0.61%)
Jun 09, 2016	6.290	6.520	6.290	6.520	6,729	+0.19(+3.00%)
Jun 08, 2016	6.200	6.400	6.150	6.330	20,224	+0.05(+0.80%)
Jun 07, 2016	6.400	6.470	6.200	6.280	17,002	-0.05(-0.79%)
Jun 06, 2016	6.490	6.490	6.150	6.330	36,029	-0.06(-0.94%)
Jun 03, 2016	6.400	6.660	6.190	6.390	18,553	-0.04(-0.62%)
Jun 02, 2016	6.690	6.812	6.300	6.430	48,578	-0.21(-3.16%)
Jun 01, 2016	6.740	6.890	6.520	6.640	12,025	-0.02(-0.30%)
May 31, 2016	6.430	6.970	6.430	6.660	20,625	+0.23(+3.58%)
May 27, 2016	6.530	6.430	6.430	6.430	47,100	-0.21(-3.16%)
May 26, 2016	6.510	6.640	6.410	6.640	13,136	+0.08(+1.22%)
May 25, 2016	6.690	6.740	6.430	6.560	15,475	-0.20(-2.96%)
May 24, 2016	6.690	6.770	6.580	6.760	6,619	+0.14(+2.11%)
May 23, 2016	6.520	6.740	6.520	6.620	17,452	+0.07(+1.07%)
May 20, 2016	6.610	6.610	6.400	6.550	16,376	+0.14(+2.18%)
May 19, 2016	6.560	6.640	6.400	6.410	21,904	-0.14(-2.14%)
May 18, 2016	6.285	6.690	6.285	6.550	25,221	+0.28(+4.47%)
May 17, 2016	6.600	6.770	6.254	6.270	42,131	-0.28(-4.27%)
May 16, 2016	6.550	6.908	6.550	6.550	7,353	-0.05(-0.76%)
May 13, 2016	6.700	6.780	6.510	6.600	28,876	+0.09(+1.38%)
May 12, 2016	6.700	6.930	6.510	6.510	23,675	-0.29(-4.26%)
May 11, 2016	6.460	6.840	6.460	6.800	5,944	+0.21(+3.26%)
May 10, 2016	6.740	6.764	6.240	6.585	73,964	-0.08(-1.27%)
May 09, 2016	6.550	6.780	6.550	6.670	17,753	+0.15(+2.30%)
May 06, 2016	6.800	6.870	6.520	6.520	26,599	-0.40(-5.78%)
May 05, 2016	6.800	6.950	6.710	6.920	14,351	+0.07(+1.02%)
May 04, 2016	6.540	6.850	6.500	6.850	30,469	+0.34(+5.22%)
May 03, 2016	6.480	6.630	6.435	6.510	9,350	+0.00(+0.00%)
May 02, 2016	6.730	6.730	6.390	6.510	23,329	-0.27(-3.98%)
Apr 29, 2016	6.620	6.850	6.485	6.780	79,352	-0.03(-0.44%)
Apr 28, 2016	6.930	7.080	6.690	6.810	24,234	-0.19(-2.71%)
Apr 27, 2016	6.640	7.010	6.600	7.000	18,208	+0.30(+4.48%)
Apr 26, 2016	6.640	6.760	6.510	6.700	5,484	+0.10(+1.51%)
Apr 25, 2016	6.520	6.700	6.500	6.600	7,214	+0.09(+1.38%)
Apr 22, 2016	6.540	6.600	6.350	6.510	27,054	-0.11(-1.66%)
Apr 21, 2016	6.650	6.780	6.511	6.620	11,824	-0.22(-3.22%)
Apr 20, 2016	6.630	7.130	6.400	6.840	45,816	+0.23(+3.48%)
Apr 19, 2016	6.640	6.850	6.480	6.610	9,249	-0.10(-1.49%)
Apr 18, 2016	6.840	6.850	6.630	6.710	14,619	+0.08(+1.21%)
Apr 15, 2016	6.710	7.000	6.650	6.630	14,636	-0.33(-4.74%)
Apr 14, 2016	6.850	6.960	6.680	6.960	4,399	+0.17(+2.50%)
Apr 13, 2016	6.650	7.128	6.550	6.790	9,258	+0.16(+2.41%)
Apr 12, 2016	6.720	6.840	6.520	6.630	16,196	-0.16(-2.36%)
Apr 11, 2016	6.680	6.960	6.480	6.790	14,516	+0.12(+1.80%)
Apr 08, 2016	6.760	6.870	6.560	6.670	6,593	-0.13(-1.91%)
Apr 07, 2016	6.710	6.850	6.566	6.800	4,191	+0.10(+1.49%)
Apr 06, 2016	6.670	6.760	6.530	6.700	7,500	-0.02(-0.30%)
Apr 05, 2016	6.740	6.740	6.480	6.720	24,846	-0.06(-0.88%)
Apr 04, 2016	6.760	7.070	6.400	6.780	12,420	+0.21(+3.20%)
Apr 01, 2016	6.590	6.880	6.450	6.570	5,536	+0.04(+0.61%)
Mar 31, 2016	6.850	6.910	6.450	6.530	10,258	-0.30(-4.39%)
Mar 30, 2016	6.630	7.429	6.630	6.830	6,204	+0.26(+3.96%)
Mar 29, 2016	7.050	7.485	6.378	6.570	19,160	-0.47(-6.68%)
Mar 28, 2016	7.250	7.530	6.745	7.040	18,837	-0.14(-1.95%)
Mar 24, 2016	6.720	7.180	7.180	7.180	26,100	+0.34(+4.97%)
Mar 23, 2016	6.570	6.880	6.400	6.840	23,853	+0.28(+4.27%)
Mar 22, 2016	6.610	6.975	6.310	6.560	28,766	-0.13(-1.94%)
Mar 21, 2016	6.900	7.210	6.500	6.690	21,873	-0.26(-3.74%)
Mar 18, 2016	6.700	7.690	6.700	6.950	44,992	+0.04(+0.58%)
Mar 17, 2016	6.870	7.080	6.620	6.910	14,872	-0.03(-0.43%)
Mar 16, 2016	6.690	7.025	6.610	6.940	12,017	+0.20(+2.97%)
Mar 15, 2016	6.590	6.790	6.000	6.740	21,083	-0.10(-1.46%)
Mar 14, 2016	6.330	6.990	6.190	6.840	37,042	+0.53(+8.40%)
Mar 11, 2016	6.320	6.350	6.230	6.310	7,485	+0.01(+0.16%)
Mar 10, 2016	6.460	6.500	6.210	6.300	12,105	-0.06(-0.94%)
Mar 09, 2016	6.030	6.800	6.030	6.360	14,955	-0.15(-2.30%)
Mar 08, 2016	6.870	7.200	6.392	6.510	44,883	-0.06(-0.91%)
Mar 07, 2016	6.850	6.890	6.530	6.570	32,580	-0.35(-5.06%)
Mar 04, 2016	6.870	6.870	6.760	6.920	7,080	+0.10(+1.47%)
Mar 03, 2016	6.880	6.880	6.760	6.820	16,631	-0.13(-1.94%)
Mar 02, 2016	6.350	7.168	6.350	6.955	48,285	+0.42(+6.51%)
Mar 01, 2016	6.230	6.700	6.184	6.530	38,428	+0.28(+4.48%)
Feb 29, 2016	6.010	6.270	5.820	6.250	35,121	+0.21(+3.48%)
Feb 26, 2016	6.250	6.400	5.530	6.040	49,475	-0.24(-3.82%)
Feb 25, 2016	6.340	6.540	5.850	6.280	150,888	+0.06(+0.96%)
Feb 24, 2016	5.950	6.460	5.320	6.220	139,145	+0.15(+2.47%)
Feb 23, 2016	6.110	6.400	6.010	6.070	82,056	-0.28(-4.41%)
Feb 22, 2016	6.590	6.650	6.300	6.350	37,908	-0.08(-1.24%)
Feb 19, 2016	6.450	6.760	6.340	6.430	154,675	-0.04(-0.62%)
Feb 18, 2016	6.570	6.570	6.250	6.470	49,184	+0.07(+1.09%)
Feb 17, 2016	6.440	6.720	6.080	6.400	66,038	+0.03(+0.47%)
Feb 16, 2016	6.630	7.010	6.340	6.370	43,627	-0.17(-2.60%)
Feb 12, 2016	6.820	6.540	6.540	6.540	119,900	-0.03(-0.46%)
Feb 11, 2016	7.020	7.130	6.000	6.570	114,110	-1.27(-16.20%)
Feb 10, 2016	7.850	7.910	7.750	7.840	6,494	+0.00(+0.00%)
Feb 09, 2016	8.170	8.220	7.560	7.840	41,651	+0.31(+4.12%)
Feb 08, 2016	7.710	7.710	7.530	7.530	1,896	-0.27(-3.46%)
Feb 05, 2016	7.800	7.900	7.330	7.800	14,192	+0.06(+0.78%)
Feb 04, 2016	8.050	8.120	7.330	7.740	10,878	-0.34(-4.21%)
Feb 03, 2016	7.930	8.080	7.550	8.080	9,132	+0.08(+1.00%)
Feb 02, 2016	7.690	8.000	7.570	8.000	44,477	+0.22(+2.83%)
Feb 01, 2016	7.740	7.870	6.830	7.780	38,267	+0.07(+0.91%)
Jan 29, 2016	7.650	7.780	7.210	7.710	16,665	-0.01(-0.13%)
Jan 28, 2016	7.760	7.870	7.080	7.720	39,113	-0.06(-0.77%)
Jan 27, 2016	8.010	8.165	7.603	7.780	19,437	-0.04(-0.51%)
Jan 26, 2016	8.130	8.130	7.600	7.820	19,956	-0.29(-3.58%)
Jan 25, 2016	8.270	8.270	7.763	8.110	8,403	-0.12(-1.46%)
Jan 22, 2016	8.240	8.330	7.615	8.230	26,130	+0.49(+6.33%)
Jan 21, 2016	7.500	8.400	7.500	7.740	28,991	+0.24(+3.20%)
Jan 20, 2016	7.780	7.780	7.080	7.500	16,867	-0.06(-0.79%)
Jan 19, 2016	8.290	8.700	7.090	7.560	54,975	-0.61(-7.47%)
Jan 15, 2016	8.240	8.170	8.170	8.170	21,300	-0.09(-1.09%)
Jan 14, 2016	8.240	8.304	8.200	8.260	12,262	+0.01(+0.12%)
Jan 13, 2016	8.200	8.610	7.960	8.250	26,261	+0.00(+0.00%)
Jan 12, 2016	8.540	8.870	7.853	8.250	39,874	-0.18(-2.14%)
Jan 11, 2016	8.840	8.900	8.410	8.430	20,631	-0.17(-1.98%)
Jan 08, 2016	8.730	8.730	8.480	8.600	15,566	-0.16(-1.83%)
Jan 07, 2016	9.000	9.150	8.490	8.760	21,705	-0.32(-3.52%)
Jan 06, 2016	9.110	9.190	9.060	9.080	10,077	-0.08(-0.87%)
Jan 05, 2016	9.200	9.310	9.100	9.160	20,512	-0.06(-0.65%)
Jan 04, 2016	9.120	9.320	9.002	9.220	26,772	-0.05(-0.54%)
Dec 31, 2015	9.150	9.270	9.270	9.270	23,100	+0.13(+1.42%)
Dec 30, 2015	9.230	9.240	9.080	9.140	19,451	-0.08(-0.87%)
Dec 29, 2015	9.120	9.330	9.100	9.220	16,979	+0.20(+2.22%)
Dec 28, 2015	9.130	9.330	9.000	9.020	20,998	-0.11(-1.20%)
Dec 24, 2015	9.230	9.130	9.130	9.130	9,500	-0.34(-3.59%)
Dec 23, 2015	9.430	9.470	8.870	9.470	25,322	+0.02(+0.21%)
Dec 22, 2015	8.910	9.960	8.790	9.450	30,892	+0.51(+5.70%)
Dec 21, 2015	9.190	9.260	8.920	8.940	20,380	-0.31(-3.35%)
Dec 18, 2015	9.540	9.900	8.250	9.250	112,121	-0.52(-5.32%)
Dec 17, 2015	9.630	10.05	9.111	9.770	30,123	+0.13(+1.40%)
Dec 16, 2015	9.550	9.850	9.470	9.635	16,593	-0.19(-1.88%)
Dec 15, 2015	9.690	10.03	9.520	9.820	38,301	+0.01(+0.10%)
Dec 14, 2015	9.660	10.05	9.640	9.810	31,311	+0.33(+3.48%)
Dec 11, 2015	9.560	9.700	9.450	9.480	11,771	-0.35(-3.56%)
Dec 10, 2015	9.550	9.845	9.360	9.830	32,505	+0.26(+2.72%)
Dec 09, 2015	9.550	10.03	9.450	9.570	35,619	-0.10(-1.03%)
Dec 08, 2015	9.790	10.03	9.510	9.670	24,627	-0.27(-2.72%)
Dec 07, 2015	9.710	10.05	9.440	9.940	28,390	+0.16(+1.64%)
Dec 04, 2015	9.250	10.05	9.091	9.780	64,359	+0.36(+3.82%)
Dec 03, 2015	9.360	9.610	9.225	9.420	67,811	-0.01(-0.11%)
Dec 02, 2015	9.580	9.785	9.280	9.430	35,121	-0.25(-2.58%)
Dec 01, 2015	9.740	9.775	9.500	9.680	11,198	-0.11(-1.12%)
Nov 30, 2015	9.820	9.890	9.340	9.790	12,226	-0.30(-2.97%)
Nov 27, 2015	9.750	10.09	9.160	10.09	12,388	+0.31(+3.17%)
Nov 25, 2015	9.210	9.780	9.780	9.780	43,300	+0.50(+5.44%)
Nov 24, 2015	9.110	9.275	9.000	9.275	26,566	+0.18(+1.92%)
Nov 23, 2015	9.100	9.300	9.100	9.100	19,963	+0.00(+0.00%)
Nov 20, 2015	9.020	9.260	9.010	9.100	25,096	-0.04(-0.44%)
Nov 19, 2015	9.013	9.290	9.013	9.140	27,499	+0.01(+0.11%)
Nov 18, 2015	9.390	9.390	8.756	9.130	36,800	-0.11(-1.24%)
Nov 17, 2015	9.200	9.460	8.477	9.245	21,753	+0.05(+0.60%)
Nov 16, 2015	9.580	9.580	9.120	9.190	14,710	-0.01(-0.05%)
Nov 13, 2015	9.110	9.370	9.110	9.195	9,630	-0.05(-0.59%)
Nov 12, 2015	9.360	9.525	9.110	9.250	18,680	-0.10(-1.07%)
Nov 11, 2015	9.440	9.710	9.160	9.350	12,143	-0.24(-2.50%)
Nov 10, 2015	9.410	9.810	9.232	9.590	20,082	+0.38(+4.13%)
Nov 09, 2015	9.390	9.510	9.150	9.210	18,454	-0.17(-1.81%)
Nov 06, 2015	9.190	9.400	9.190	9.380	11,882	+0.28(+3.08%)
Nov 05, 2015	9.530	9.530	9.060	9.100	19,527	-0.25(-2.67%)
Nov 04, 2015	9.610	9.720	9.321	9.350	12,770	-0.19(-1.99%)
Nov 03, 2015	9.640	9.640	9.320	9.540	23,850	-0.02(-0.21%)
Nov 02, 2015	9.630	9.630	9.260	9.560	35,073	+0.00(+0.00%)
Oct 30, 2015	9.400	9.620	9.250	9.560	27,070	-0.04(-0.42%)
Oct 29, 2015	9.500	9.640	9.300	9.600	10,628	-0.03(-0.26%)
Oct 28, 2015	9.400	9.630	9.050	9.625	23,486	+0.23(+2.50%)
Oct 27, 2015	9.710	9.710	8.990	9.390	114,140	-0.27(-2.80%)
Oct 26, 2015	9.820	9.870	9.510	9.660	30,667	-0.04(-0.41%)
Oct 23, 2015	9.010	9.900	9.010	9.700	52,334	+0.00(+0.00%)
Oct 22, 2015	9.490	10.00	9.402	9.700	25,252	+0.25(+2.65%)
Oct 21, 2015	9.470	9.480	9.300	9.450	9,499	+0.05(+0.53%)
Oct 20, 2015	9.270	9.470	9.203	9.400	57,045	+0.06(+0.64%)
Oct 19, 2015	9.080	9.340	8.910	9.340	25,201	+0.20(+2.19%)
Oct 16, 2015	8.840	9.140	8.715	9.140	54,749	+0.14(+1.56%)
Oct 15, 2015	8.980	9.180	8.772	9.000	78,957	+0.03(+0.33%)
Oct 14, 2015	9.000	9.020	8.850	8.970	55,108	-0.03(-0.33%)
Oct 13, 2015	9.400	9.400	8.618	9.000	49,690	-0.34(-3.64%)
Oct 12, 2015	9.750	9.960	9.105	9.340	39,116	-0.46(-4.69%)
Oct 09, 2015	9.860	9.925	9.752	9.800	9,580	+0.05(+0.51%)
Oct 08, 2015	9.850	9.890	9.630	9.750	6,999	-0.03(-0.31%)
Oct 07, 2015	9.960	9.960	9.550	9.780	28,822	-0.12(-1.21%)
Oct 06, 2015	9.950	9.950	9.564	9.900	1,946	-0.05(-0.50%)
Oct 05, 2015	9.250	9.970	9.250	9.950	23,604	+0.68(+7.34%)
Oct 02, 2015	9.450	9.650	8.510	9.270	49,907	-0.39(-4.04%)
Oct 01, 2015	9.504	9.850	9.030	9.660	70,804	-0.09(-0.92%)
Sep 30, 2015	9.960	9.960	9.750	9.750	53,592	-0.08(-0.81%)
Sep 29, 2015	9.900	10.19	9.720	9.830	44,381	-0.28(-2.77%)
Sep 28, 2015	9.950	10.30	9.770	10.11	19,788	+0.20(+2.02%)
Sep 25, 2015	9.900	10.30	9.750	9.910	9,265	+0.10(+1.00%)
Sep 24, 2015	9.756	10.30	9.750	9.812	10,830	+0.00(+0.02%)
Sep 23, 2015	9.780	10.30	9.750	9.810	14,246	+0.06(+0.61%)
Sep 22, 2015	9.793	9.919	9.750	9.750	10,747	-0.01(-0.10%)
Sep 21, 2015	10.19	10.31	9.750	9.760	13,401	-0.27(-2.69%)
Sep 18, 2015	9.890	10.39	9.890	10.03	39,030	+0.03(+0.30%)
Sep 17, 2015	10.00	10.20	9.750	10.00	42,138	+0.16(+1.63%)
Sep 16, 2015	9.990	10.06	9.756	9.840	9,356	-0.16(-1.60%)
Sep 15, 2015	9.900	10.24	9.850	10.00	37,637	-0.36(-3.47%)
Sep 14, 2015	9.860	10.40	9.814	10.36	60,229	+0.38(+3.81%)
Sep 11, 2015	9.950	10.00	9.810	9.980	11,688	+0.17(+1.75%)
Sep 10, 2015	9.800	9.940	9.800	9.809	11,232	-0.06(-0.62%)
Sep 09, 2015	10.08	10.13	9.843	9.870	4,074	-0.14(-1.40%)
Sep 08, 2015	9.800	10.34	9.800	10.01	10,628	-0.10(-0.99%)
Sep 04, 2015	10.06	10.11	10.11	10.11	3,600	-0.13(-1.27%)
Sep 03, 2015	9.740	10.24	9.730	10.24	6,972	+0.12(+1.19%)
Sep 02, 2015	9.780	10.21	9.780	10.12	2,094	+0.17(+1.71%)
Sep 01, 2015	9.844	10.19	9.742	9.950	11,514	+0.00(+0.00%)
Aug 31, 2015	10.21	10.23	9.810	9.950	5,440	-0.45(-4.28%)
Aug 28, 2015	10.32	10.39	9.941	10.39	15,340	+0.14(+1.39%)
Aug 27, 2015	10.49	10.49	10.25	10.25	1,675	-0.20(-1.89%)
Aug 26, 2015	10.20	10.95	10.20	10.45	30,740	+0.10(+0.97%)
Aug 25, 2015	10.50	10.50	10.19	10.35	55,028	+0.11(+1.07%)
Aug 24, 2015	10.00	10.38	9.500	10.24	31,762	-0.18(-1.73%)
Aug 21, 2015	10.50	10.52	10.25	10.42	22,098	+0.02(+0.19%)
Aug 20, 2015	10.51	10.51	9.670	10.40	32,063	-0.07(-0.67%)
Aug 19, 2015	10.45	10.68	9.821	10.47	119,251	-0.03(-0.28%)
Aug 18, 2015	10.45	10.51	10.38	10.50	21,621	+0.00(+0.00%)
Aug 17, 2015	10.50	10.68	10.41	10.50	35,464	+0.00(+0.00%)
Aug 14, 2015	10.40	10.69	10.40	10.50	116,249	-0.10(-0.94%)