Conifer Holdings, Inc. - Senior (CNFRL) NASDAQ

24.05

-0.73(-2.95%)

Updated at September 29, 2023 10:23AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202324.7924.0524.0524.8524.05596
September 28, 202324.8524.8524.8524.8524.850
September 27, 202324.8224.8524.8524.8524.821,718
September 26, 202324.824.8224.8224.8224.781,602
September 25, 202324.7824.7824.7824.8324.745,681
September 22, 202324.7324.7324.7324.7324.731,055
September 21, 202324.7724.7324.7324.7724.725,519
September 20, 202324.7624.7724.7724.7824.753,058
September 19, 202324.7524.7524.7524.7524.751,452
September 18, 202324.824.6324.6324.8124.124,950
September 15, 202324.824.8124.8124.8124.8610
September 14, 202324.8724.7624.7624.8724.76500
September 13, 202324.92524.582524.91,719
September 12, 202324.8524.8224.424.8524.82637
September 11, 202324.624.824.3824.824.63,011
September 08, 202324.5724.6424.2224.6424.572,802
September 07, 202324.424.423.9924.424.40
September 06, 202324.424.423.9924.424.40
September 05, 202324.4624.423.9924.4724.41,800
September 01, 20232424.2523.8424.31242,300
August 31, 202324.2524.3323.9224.3324.25700
August 30, 202324.3924.423.9924.4624.39600
August 29, 202324.224.223.7924.224.2300
August 28, 202324.1324.1523.7424.1524.121,100
August 25, 202324.1124.1323.7224.1324.031,300
August 24, 202324.0924.1323.7224.1523.951,600
August 23, 202323.8524.1323.7224.1323.85800
August 22, 202323.7524.123.6924.123.752,700
August 21, 202324.2523.8823.4824.2523.881,700
August 18, 202323.9923.7223.322423.721,200
August 17, 202323.9523.9523.5523.9823.95900
August 16, 202323.7323.823.423.823.73700
August 15, 202323.9523.9923.592423.761,400
August 14, 202323.7523.6923.292423.583,300
August 11, 202323.5823.923.523.923.554,000
August 10, 202323.423.9323.5324.0723.3712,100
August 09, 202322.523.3322.9423.6822.54,900
August 08, 202322.422.5522.1722.622.42,800
August 07, 202321.6121.9921.6222.2521.612,200
August 04, 2023222221.632222200
August 03, 202321.821.721.3321.821.7800
August 02, 202322.1821.4121.0522.1820.513,600
August 01, 202322.221.8521.4822.221.88,400
July 31, 202322.2622.522.1223.1821.822,200
July 28, 202322.823.222.8123.222.42,500
July 27, 202322.7522.7522.3722.7522.750
July 26, 202322.4322.7522.3722.7522.251,300
July 25, 202322.0322.0321.6622.0322.03300
July 24, 202322.0222.0321.6622.2322.013,700
July 21, 202322.4122.221.8322.4122.22,600
July 20, 202322.3122.121.7322.3122.11,500
July 19, 202323.1122.3721.9923.1122.274,800
July 18, 202322.3322.1521.7822.422.157,300
July 17, 202322.122.3321.9523.95228,300
July 14, 202322.122221.6322.15222,900
July 13, 202322.122.2721.8922.5229,700
July 12, 202321.9622.0421.6722.521.9510,700
July 11, 20232321.7921.422321.5525,400
July 10, 202322.7922.5522.1723.522.515,700
July 07, 202323.2522.1521.7823.4122.1527,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved