Conifer Holdings (NQ: CNFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	6.300	6.300	6.300	6.300	244	+0.15(+2.44%)
Jun 25, 2018		6.150	6.150	6.150	60	-0.20(-3.15%)
Jun 22, 2018	5.900	6.350	5.900	6.350	4,613	+0.25(+4.10%)
Jun 21, 2018	6.200	6.725	6.100	6.100	14,419	+0.20(+3.39%)
Jun 20, 2018	6.050	6.050	5.692	5.900	22,078	-0.10(-1.67%)
Jun 19, 2018	6.500	6.600	6.000	6.000	1,536	-0.20(-3.23%)
Jun 18, 2018	6.150	6.625	5.800	6.200	1,612	+0.60(+10.71%)
Jun 15, 2018	6.350	6.572	5.600	5.600	6,233	-0.80(-12.50%)
Jun 14, 2018	6.250	6.925	6.250	6.400	10,396	+0.20(+3.23%)
Jun 13, 2018	6.395	6.400	6.055	6.200	2,350	+0.10(+1.64%)
Jun 11, 2018		6.100	6.100	6.100	102	-0.21(-3.33%)
Jun 08, 2018	6.310	6.310	6.310	6.310	297	-0.09(-1.41%)
Jun 07, 2018	6.100	6.400	6.000	6.400	4,721	+0.25(+4.07%)
Jun 06, 2018	6.050	6.300	6.050	6.150	3,208	-0.01(-0.23%)
Jun 05, 2018	6.200	6.250	6.164	6.164	3,973	+0.01(+0.23%)
Jun 04, 2018	6.050	6.200	6.050	6.150	7,824	+0.05(+0.82%)
Jun 01, 2018	5.950	6.100	5.900	6.100	1,025	-0.18(-2.84%)
May 31, 2018	6.290	6.290	6.278	6.278	285	+0.43(+7.32%)
May 30, 2018	6.278	6.300	5.850	5.850	2,166	-0.15(-2.50%)
May 29, 2018	6.150	6.150	6.000	6.000	1,960	-0.34(-5.36%)
May 25, 2018		6.340	6.340	6.340	0	-0.06(-0.94%)
May 24, 2018	6.400	6.400	6.400	6.400	1,050	+0.27(+4.32%)
May 22, 2018		6.135	6.135	6.135	0	-0.11(-1.68%)
May 21, 2018	5.900	6.240	5.900	6.240	2,436	+0.34(+5.76%)
May 18, 2018	5.900	5.900	5.900	5.900	1,105	+0.09(+1.55%)
May 17, 2018	6.050	6.050	5.810	5.810	3,149	-0.24(-3.97%)
May 16, 2018	6.050	6.250	6.000	6.050	6,600	+0.00(+0.00%)
May 15, 2018	5.500	6.230	5.500	6.050	2,907	+0.05(+0.83%)
May 14, 2018	6.000	6.000	6.000	6.000	3,502	-0.05(-0.83%)
May 11, 2018	6.050	6.050	6.010	6.050	1,647	+0.20(+3.42%)
May 10, 2018	5.779	6.000	5.725	5.850	8,957	+0.10(+1.74%)
May 09, 2018	5.750	5.750	5.750	5.750	662	+0.00(+0.00%)
May 08, 2018	5.750	5.750	5.750	5.750	805	+0.12(+2.22%)
May 07, 2018	5.700	5.750	5.625	5.625	1,103	-0.12(-2.00%)
May 04, 2018	5.750	5.750	5.550	5.740	3,232	+0.09(+1.59%)
May 03, 2018	5.800	5.800	5.500	5.650	504	-0.10(-1.74%)
May 02, 2018	5.700	5.750	5.700	5.750	1,180	+0.10(+1.77%)
May 01, 2018	5.700	5.850	5.650	5.650	10,665	-0.10(-1.74%)
Apr 30, 2018	5.750	5.750	5.750	5.750	216	+0.00(+0.00%)
Apr 27, 2018	5.600	5.750	5.600	5.750	8,102	-0.08(-1.41%)
Apr 26, 2018	5.750	5.832	5.500	5.832	1,239	+0.23(+4.14%)
Apr 25, 2018	5.895	5.900	5.550	5.600	4,045	-0.25(-4.27%)
Apr 24, 2018	5.500	5.850	5.500	5.850	1,140	-0.15(-2.50%)
Apr 20, 2018		6.000	6.000	6.000	38	+0.35(+6.19%)
Apr 18, 2018		5.650	5.650	5.650	44	-0.12(-2.11%)
Apr 17, 2018	5.850	5.850	5.771	5.771	3,576	-0.03(-0.49%)
Apr 16, 2018	5.800	5.800	5.800	5.800	145	+0.00(+0.00%)
Apr 13, 2018	5.800	5.800	5.800	5.800	1,123	+0.00(+0.00%)
Apr 12, 2018	5.800	5.800	5.800	5.800	201	+0.00(+0.00%)
Apr 09, 2018		5.800	5.800	5.800	53	+0.00(+0.00%)
Apr 06, 2018	6.000	6.000	5.800	5.800	221	-0.06(-0.94%)
Apr 05, 2018	5.855	5.855	5.855	5.855	114	-0.14(-2.42%)
Apr 04, 2018	5.900	6.000	5.900	6.000	206	+0.10(+1.69%)
Apr 03, 2018	5.880	6.150	5.850	5.900	10,128	+0.05(+0.85%)
Apr 02, 2018	5.855	5.855	5.850	5.850	745	+0.00(+0.00%)
Mar 29, 2018		5.850	5.850	5.850	0	+0.00(+0.00%)
Mar 28, 2018	6.000	6.025	5.550	5.850	8,430	-0.12(-2.09%)
Mar 27, 2018	5.700	6.000	5.400	5.975	18,773	+0.27(+4.82%)
Mar 26, 2018	5.750	5.850	5.574	5.700	8,872	-0.50(-8.06%)
Mar 23, 2018	6.100	6.200	6.100	6.200	612	-0.19(-3.05%)
Mar 21, 2018		6.395	6.395	6.395	94	+0.44(+7.48%)
Mar 20, 2018	5.850	6.180	5.850	5.950	10,800	+0.38(+6.80%)
Mar 19, 2018	5.805	6.245	5.400	5.571	14,288	-0.43(-7.15%)
Mar 16, 2018	6.350	6.350	5.950	6.000	2,955	+0.00(+0.00%)
Mar 15, 2018	5.950	6.100	5.950	6.000	14,828	+0.10(+1.69%)
Mar 14, 2018	6.250	6.422	5.900	5.900	5,460	-0.40(-6.35%)
Mar 13, 2018	6.300	6.626	6.000	6.300	7,539	-0.54(-7.96%)
Mar 12, 2018	6.760	6.845	6.200	6.845	7,119	+0.54(+8.65%)
Mar 09, 2018	6.050	6.650	5.950	6.300	29,936	+0.50(+8.62%)
Mar 08, 2018	6.050	6.050	5.650	5.800	11,089	-0.25(-4.13%)
Mar 07, 2018	6.450	6.450	6.050	6.050	946	-0.45(-6.92%)
Mar 06, 2018	6.500	6.850	6.500	6.500	879	+0.55(+9.24%)
Mar 05, 2018	5.700	6.200	5.700	5.950	3,232	+0.20(+3.48%)
Mar 02, 2018	5.500	5.750	5.500	5.750	8,158	+0.35(+6.48%)
Mar 01, 2018	5.200	5.600	5.200	5.400	6,612	+0.24(+4.62%)
Feb 28, 2018	5.100	5.161	5.050	5.161	1,161	-0.04(-0.74%)
Feb 27, 2018	5.250	5.380	5.050	5.200	5,833	-0.02(-0.48%)
Feb 26, 2018	5.200	5.250	5.200	5.225	1,162	+0.07(+1.46%)
Feb 23, 2018	5.150	5.215	5.000	5.150	8,196	-0.02(-0.48%)
Feb 22, 2018	5.546	5.546	5.050	5.175	10,738	-0.28(-5.05%)
Feb 21, 2018	5.650	5.750	5.450	5.450	31,064	-0.09(-1.61%)
Feb 20, 2018	5.800	5.850	5.500	5.539	11,763	-0.31(-5.31%)
Feb 16, 2018		5.850	5.850	5.850	0	-0.05(-0.85%)
Feb 15, 2018	6.150	6.150	5.600	5.900	704	-0.15(-2.48%)
Feb 14, 2018	5.600	6.050	5.600	6.050	34,131	+0.05(+0.83%)
Feb 13, 2018	5.450	6.000	5.400	6.000	1,219	+0.30(+5.26%)
Feb 12, 2018	5.748	5.748	5.700	5.700	744	+0.05(+0.88%)
Feb 09, 2018	5.600	5.650	5.550	5.650	1,191	+0.04(+0.67%)
Feb 08, 2018	5.500	5.650	5.500	5.612	17,323	-0.04(-0.67%)
Feb 07, 2018	5.850	6.050	5.500	5.650	18,228	-0.40(-6.61%)
Feb 06, 2018	5.700	7.050	5.550	6.050	19,694	+0.20(+3.42%)
Feb 05, 2018	5.650	6.150	5.645	5.850	10,881	-0.15(-2.50%)
Feb 01, 2018		6.000	6.000	6.000	16	-0.30(-4.76%)
Jan 31, 2018	6.150	6.300	5.900	6.300	3,555	+0.10(+1.61%)
Jan 30, 2018	6.200	6.200	6.100	6.200	2,083	+0.05(+0.81%)
Jan 29, 2018	6.050	7.200	6.050	6.150	7,730	+0.10(+1.65%)
Jan 26, 2018	6.200	6.250	6.050	6.050	5,818	-0.10(-1.63%)
Jan 25, 2018	6.350	6.350	6.150	6.150	1,266	-0.25(-3.91%)
Jan 24, 2018	6.450	6.450	6.300	6.400	24,027	-0.05(-0.78%)
Jan 23, 2018	6.300	6.500	6.300	6.450	549	+0.15(+2.38%)
Jan 22, 2018	6.100	6.300	6.100	6.300	8,729	+0.15(+2.44%)
Jan 19, 2018	6.150	6.150	6.150	6.150	203	+0.20(+3.36%)
Jan 18, 2018	6.150	6.150	5.950	5.950	2,456	-0.25(-4.03%)
Jan 17, 2018	6.100	6.200	6.000	6.200	2,950	+0.15(+2.48%)
Jan 16, 2018	5.945	6.050	5.800	6.050	11,554	+0.00(+0.00%)
Jan 12, 2018		6.050	6.050	6.050	0	+0.25(+4.31%)
Jan 11, 2018	6.000	6.025	5.800	5.800	7,136	-0.13(-2.16%)
Jan 10, 2018	5.928	5.928	5.928	5.928	337	-0.02(-0.37%)
Jan 09, 2018	5.855	6.000	5.855	5.950	3,859	-0.05(-0.83%)
Jan 08, 2018	6.179	6.179	5.950	6.000	9,057	+0.10(+1.69%)
Jan 05, 2018	5.900	6.100	5.900	5.900	4,892	+0.05(+0.85%)
Jan 04, 2018	5.800	5.850	5.679	5.850	4,965	-0.05(-0.85%)
Jan 03, 2018	5.800	5.900	5.750	5.900	3,683	+0.15(+2.61%)
Jan 02, 2018	5.800	5.900	5.575	5.750	5,006	-0.05(-0.86%)
Dec 29, 2017		5.800	5.800	5.800	0	+0.00(+0.00%)
Dec 28, 2017	5.600	5.825	5.600	5.800	14,153	+0.10(+1.75%)
Dec 27, 2017	5.500	5.840	5.500	5.700	12,294	-0.05(-0.87%)
Dec 26, 2017	5.400	5.750	5.300	5.750	7,941	-0.05(-0.86%)
Dec 22, 2017	5.655	5.850	5.655	5.800	5,703	+0.14(+2.56%)
Dec 21, 2017	5.660	5.740	5.650	5.655	8,738	-0.04(-0.79%)
Dec 20, 2017	5.800	5.800	5.650	5.700	100,245	+0.15(+2.70%)
Dec 19, 2017	5.750	5.923	5.500	5.550	16,166	-0.10(-1.77%)
Dec 18, 2017	5.750	5.800	5.600	5.650	3,710	+0.00(+0.00%)
Dec 15, 2017	5.900	5.900	5.650	5.650	2,664	-0.15(-2.59%)
Dec 14, 2017	5.875	5.875	5.800	5.800	819	+0.05(+0.87%)
Dec 13, 2017	5.755	5.900	5.750	5.750	3,103	-0.10(-1.71%)
Dec 12, 2017	5.700	5.850	5.500	5.850	32,407	+0.10(+1.74%)
Dec 11, 2017	5.800	5.800	5.750	5.750	3,444	-0.05(-0.86%)
Dec 08, 2017	5.950	6.000	5.800	5.800	6,208	-0.10(-1.69%)
Dec 07, 2017	6.140	6.140	5.900	5.900	992	-0.10(-1.67%)
Dec 06, 2017	5.800	6.000	5.700	6.000	64,695	+0.00(+0.00%)
Dec 05, 2017	6.000	6.005	6.000	6.000	8,451	+0.00(+0.00%)
Dec 04, 2017	6.000	6.000	6.000	6.000	12,004	-0.05(-0.83%)
Dec 01, 2017	5.950	6.050	5.900	6.050	1,796	+0.05(+0.83%)
Nov 30, 2017	5.510	6.050	5.510	6.000	30,657	+0.45(+8.11%)
Nov 29, 2017	5.600	5.845	5.550	5.550	14,371	+0.00(+0.00%)
Nov 28, 2017	5.550	5.700	5.550	5.550	3,353	-0.10(-1.77%)
Nov 27, 2017	5.900	5.900	5.600	5.650	2,832	-0.15(-2.59%)
Nov 24, 2017	5.700	5.800	5.550	5.800	37,738	-0.10(-1.69%)
Nov 21, 2017	5.920	5.940	5.900	5.900	2	+0.00(+0.00%)
Nov 20, 2017	6.000	6.000	5.705	5.900	8,538	-0.20(-3.28%)
Nov 17, 2017	6.100	6.150	5.850	6.100	5,729	+0.00(+0.00%)
Nov 16, 2017	6.195	6.195	6.100	6.100	1,475	-0.10(-1.61%)
Nov 15, 2017	6.050	6.200	6.050	6.200	225	+0.15(+2.48%)
Nov 14, 2017	6.205	6.205	6.050	6.050	6,163	-0.20(-3.20%)
Nov 13, 2017	6.350	6.350	6.250	6.250	799	+0.00(+0.00%)
Nov 10, 2017	6.250	6.450	6.250	6.250	1,012	+0.00(+0.00%)
Nov 09, 2017	6.250	6.250	6.250	6.250	1,252	-0.20(-3.10%)
Nov 08, 2017	6.450	6.450	6.450	6.450	220	+0.20(+3.20%)
Nov 07, 2017	6.300	6.300	6.250	6.250	568	+0.04(+0.73%)
Nov 03, 2017		6.205	6.205	6.205	11	-0.22(-3.44%)
Nov 02, 2017	6.360	6.500	6.360	6.426	462	+0.01(+0.19%)
Oct 31, 2017		6.414	6.414	6.414	63	-0.23(-3.41%)
Oct 30, 2017	6.461	6.640	6.461	6.640	755	-0.03(-0.46%)
Oct 27, 2017	6.800	6.800	6.671	6.671	454	+0.12(+1.84%)
Oct 25, 2017		6.550	6.550	6.550	0	-0.05(-0.76%)
Oct 24, 2017	6.600	6.600	6.600	6.600	125	+0.09(+1.38%)
Oct 23, 2017	6.600	6.600	6.510	6.510	3,006	-0.10(-1.44%)
Oct 20, 2017	6.660	6.660	6.605	6.605	422	+0.11(+1.62%)
Oct 19, 2017	6.600	6.795	6.450	6.500	1,800	-0.15(-2.26%)
Oct 18, 2017	6.800	6.800	6.650	6.650	1,336	+0.00(+0.00%)
Oct 17, 2017	6.895	6.940	6.650	6.650	3,135	-0.30(-4.32%)
Oct 16, 2017	7.040	7.040	6.950	6.950	1,372	-0.15(-2.11%)
Oct 12, 2017		7.100	7.100	7.100	67	-0.02(-0.34%)
Oct 11, 2017	7.124	7.124	7.124	7.124	1,588	-0.03(-0.36%)
Oct 10, 2017	7.175	7.200	7.150	7.150	2,164	+0.04(+0.63%)
Oct 09, 2017	7.100	7.200	7.100	7.105	4,869	-0.04(-0.63%)
Oct 06, 2017	7.080	7.150	7.080	7.150	785	+0.00(+0.00%)
Oct 05, 2017	6.550	7.200	6.500	7.150	7,162	+0.60(+9.16%)
Oct 04, 2017	6.700	6.727	6.460	6.550	4,357	-0.05(-0.76%)
Oct 03, 2017	6.300	6.890	6.300	6.600	16,748	+0.60(+10.00%)
Oct 02, 2017	6.000	6.000	6.000	6.000	371	-0.05(-0.91%)
Sep 28, 2017		6.055	6.055	6.055	61	-0.10(-1.65%)
Sep 26, 2017		6.156	6.156	6.156	127	+0.11(+1.76%)
Sep 25, 2017	6.050	6.100	6.050	6.050	643	-0.20(-3.20%)
Sep 22, 2017	6.100	6.250	6.100	6.250	1,962	+0.10(+1.63%)
Sep 21, 2017	6.200	6.200	6.150	6.150	2,020	-0.05(-0.81%)
Sep 20, 2017	6.200	6.200	6.200	6.200	2,676	-0.10(-1.59%)
Sep 19, 2017	6.350	6.350	6.300	6.300	3,124	+0.00(+0.00%)
Sep 18, 2017	6.650	6.650	6.250	6.300	6,550	-0.10(-1.56%)
Sep 15, 2017	6.900	6.900	6.400	6.400	5,475	-0.50(-7.25%)
Sep 14, 2017	6.900	6.900	6.800	6.900	2,136	-0.10(-1.43%)
Sep 13, 2017	7.000	7.000	6.900	7.000	5,396	+0.05(+0.72%)
Sep 12, 2017	6.900	7.000	6.600	6.950	4,767	+0.05(+0.72%)
Sep 11, 2017	6.825	7.000	6.800	6.900	2,706	+0.10(+1.47%)
Sep 08, 2017	6.550	6.850	6.450	6.800	8,402	+0.20(+3.03%)
Sep 07, 2017	6.750	6.750	6.348	6.600	7,615	+0.20(+3.12%)
Sep 06, 2017	6.050	6.400	6.050	6.400	1,838	+0.25(+4.07%)
Sep 05, 2017	6.305	6.400	6.150	6.150	107,015	-0.25(-3.91%)
Sep 01, 2017	6.350	6.600	6.350	6.400	9,965	-0.05(-0.78%)
Aug 31, 2017	6.445	6.500	6.440	6.450	4,628	+0.05(+0.78%)
Aug 30, 2017	6.250	6.400	6.100	6.400	2,462	+0.04(+0.61%)
Aug 29, 2017	6.255	6.362	6.255	6.362	1,177	+0.06(+0.98%)
Aug 28, 2017	6.300	6.300	6.300	6.300	203	-0.21(-3.23%)
Aug 24, 2017		6.510	6.510	6.510	265	-0.09(-1.36%)
Aug 22, 2017		6.600	6.600	6.600	5	+0.10(+1.54%)
Aug 21, 2017	6.505	6.505	6.500	6.500	484	-0.10(-1.52%)
Aug 18, 2017	6.655	6.655	6.405	6.600	2,251	-0.15(-2.22%)
Aug 17, 2017	6.750	6.750	6.750	6.750	1,028	+0.10(+1.50%)
Aug 15, 2017		6.650	6.650	6.650	61	-0.25(-3.62%)
Aug 14, 2017	6.855	6.900	6.855	6.900	3,202	-0.25(-3.50%)
Aug 11, 2017	6.840	7.150	6.829	7.150	7,178	+0.30(+4.38%)
Aug 10, 2017	6.800	6.850	6.800	6.850	759	-0.05(-0.72%)
Aug 08, 2017		6.900	6.900	6.900	143	+0.05(+0.73%)
Aug 07, 2017	6.820	6.850	6.820	6.850	807	-0.35(-4.86%)
Aug 02, 2017		7.200	7.200	7.200	59	+0.08(+1.13%)
Aug 01, 2017	7.120	7.120	7.120	7.120	103	-0.01(-0.19%)
Jul 28, 2017		7.133	7.133	7.133	6	+0.03(+0.47%)
Jul 27, 2017	6.705	7.200	6.705	7.100	2,028	+0.05(+0.71%)
Jul 25, 2017		7.050	7.050	7.050	2	+0.20(+2.92%)
Jul 24, 2017	6.750	6.950	6.570	6.850	1,659	+0.10(+1.56%)
Jul 21, 2017	6.650	6.750	6.645	6.745	1,861	+0.05(+0.75%)
Jul 20, 2017	6.669	6.695	6.669	6.695	292	+0.15(+2.21%)
Jul 19, 2017	6.500	6.550	6.500	6.550	442	+0.00(+0.00%)
Jul 18, 2017	6.750	6.800	6.550	6.550	52,325	-0.15(-2.24%)
Jul 17, 2017	6.900	6.900	6.500	6.700	20,752	-0.40(-5.63%)
Jul 12, 2017		7.100	7.100	7.100	0	+0.00(+0.00%)
Jul 11, 2017	7.100	7.105	7.000	7.100	7,387	+0.10(+1.43%)
Jul 10, 2017	6.880	7.250	6.880	7.000	9,323	-0.05(-0.71%)
Jul 07, 2017	7.300	7.400	7.050	7.050	7,314	-0.05(-0.70%)
Jul 06, 2017	6.945	7.100	6.945	7.100	5,297	-0.20(-2.74%)
Jul 05, 2017	7.100	7.350	7.100	7.300	11,965	+0.35(+5.04%)