S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Conifer Holdings Inc (CNFRZ)
Conifer Holdings Inc (CNFRZ) Historical

CNFRZ Conifer Holdings Inc

18.50

0.00 (0.00%)

Pre Market

Last Updated: 19:00:00

Delayed by 15 minutes

CNFRZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.50	-2.17	-10.50%	20.43	20.43	18.50	410
May 30 2024	20.67	0.00	0.00%	20.67	20.67	20.67	0
May 29 2024	20.67	-1.73	-7.72%	20.67	20.67	20.67	354
May 28 2024	22.40	0.00	0.00%	22.92	22.95	22.40	986
May 24 2024	22.40	4.41	24.51%	17.97	22.40	17.97	8,691
May 23 2024	17.99	0.00	0.00%	17.97	17.99	17.97	502
May 22 2024	17.99	0.00	0.00%	17.99	17.99	17.99	19
May 21 2024	17.99	0.00	0.00%	17.99	17.99	17.99	773
May 20 2024	17.99	0.99	5.82%	17.99	17.99	17.00	538
May 17 2024	17.00	0.00	0.00%	17.00	17.00	17.00	11
May 16 2024	17.00	0.50	3.03%	17.00	17.00	17.00	100
May 15 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0
May 14 2024	16.50	2.75	20.00%	14.99	18.95	14.89	8,811
May 13 2024	13.75	0.00	0.00%	13.70	13.75	13.70	3
May 10 2024	13.75	0.00	0.00%	13.74	13.75	13.74	1
May 09 2024	13.75	2.25	19.56%	13.75	13.75	13.75	100
May 08 2024	11.5001	0.00	0.00%	11.5001	11.5001	11.5001	0
May 07 2024	11.5001	0.00	0.00%	11.50	11.5001	11.375	534
May 06 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
May 03 2024	11.50	0.00	0.00%	11.50	11.50	11.50	1
May 02 2024	11.50	0.00	0.00%	11.50	11.50	11.50	7
May 01 2024	11.50	0.49	4.45%	11.50	11.50	11.50	100
Apr 30 2024	11.01	0.04	0.41%	11.01	11.01	11.01	128
Apr 29 2024	10.965	0.00	0.00%	10.965	10.965	10.965	0
Apr 26 2024	10.965	-1.35	-10.93%	11.70	11.71	10.53	780
Apr 25 2024	12.31	0.00	0.00%	12.31	12.31	12.31	0
Apr 24 2024	12.31	0.00	0.00%	12.31	12.31	12.31	0
Apr 23 2024	12.31	0.00	0.00%	12.85	12.85	12.31	1
Apr 22 2024	12.31	0.00	0.00%	12.31	12.31	12.31	10
Apr 19 2024	12.31	0.00	0.00%	12.31	12.31	12.31	0
Apr 18 2024	12.31	0.00	0.00%	12.80	12.80	12.31	2
Apr 17 2024	12.31	0.81	7.04%	11.50	12.31	11.50	483
Apr 16 2024	11.50	-1.01	-8.07%	11.62	11.62	10.46	463
Apr 15 2024	12.51	-0.04	-0.32%	12.54	12.54	12.51	838
Apr 12 2024	12.55	-0.05	-0.40%	12.55	12.55	12.55	402
Apr 11 2024	12.60	0.00	0.00%	12.60	12.60	12.60	550
Apr 10 2024	12.60	0.00	0.00%	12.60	12.60	12.60	0
Apr 09 2024	12.60	0.09	0.72%	12.69	12.69	12.60	400
Apr 08 2024	12.51	-1.26	-9.15%	15.41	15.41	12.00	1,745
Apr 05 2024	13.77	0.00	0.00%	13.77	13.77	13.77	0
Apr 04 2024	13.77	-1.46	-9.59%	15.39	15.39	13.77	241
Apr 03 2024	15.23	0.00	0.00%	14.97	15.23	14.97	1
Apr 02 2024	15.23	0.00	0.00%	15.05	15.23	15.05	1
Apr 01 2024	15.23	0.00	0.00%	15.42	15.42	15.23	103
Mar 28 2024	15.23	0.23	1.53%	13.55	15.23	13.55	500
Mar 27 2024	15.00	-1.01	-6.31%	17.00	17.88	14.40	2,068
Mar 26 2024	16.01	0.01	0.06%	16.00	16.01	16.00	2,096
Mar 25 2024	16.00	1.41	9.66%	14.99	16.00	13.9096	2,301
Mar 22 2024	14.59	1.56	11.97%	13.26	15.50	13.26	917
Mar 21 2024	13.03	0.00	0.00%	13.25	13.25	13.03	162
Mar 20 2024	13.03	0.00	0.00%	13.25	13.25	13.03	1
Mar 19 2024	13.03	0.00	0.00%	13.92	13.92	13.03	26
Mar 18 2024	13.03	0.00	0.00%	12.96	13.03	12.96	15
Mar 15 2024	13.03	-3.13	-19.37%	15.61	15.61	13.03	9,037
Mar 14 2024	16.16	0.00	0.00%	16.16	16.16	16.16	0
Mar 13 2024	16.16	0.00	0.00%	16.16	16.16	16.16	0
Mar 12 2024	16.16	0.00	0.00%	16.16	16.16	16.16	0
Mar 11 2024	16.16	0.00	0.00%	16.16	16.16	16.16	0
Mar 08 2024	16.16	1.62	11.14%	16.16	16.16	16.16	180
Mar 07 2024	14.54	0.00	0.00%	14.54	14.54	14.54	0
Mar 06 2024	14.54	0.00	0.00%	14.54	14.54	14.54	5
Mar 05 2024	14.54	0.00	0.00%	14.54	14.54	14.54	0

Goldman Sachs Equal Weig...

Societe Generale SFH Ste...

BMO MSCI Global ESG Lead...

OMX Copenhagen Medical E...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions