Conifer Inc. - Senior (CNFRL)
NASDAQ: CNFRL
· Real-Time Price · USD
24.05
-0.73 (-2.95%)
At close: Sep 29, 2023, 4:23 PM
CNFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2023 | 24.79 | 24.85 | 24.05 | 24.05 | 24.05 | -3.22% | 596 |
| Sep 28, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.00% | 0 |
| Sep 27, 2023 | 24.82 | 24.85 | 24.82 | 24.85 | 24.85 | 0.12% | 1,718 |
| Sep 26, 2023 | 24.80 | 24.82 | 24.78 | 24.82 | 24.82 | 0.16% | 1,602 |
| Sep 25, 2023 | 24.78 | 24.83 | 24.74 | 24.78 | 24.78 | 0.20% | 5,681 |
| Sep 22, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.00% | 1,055 |
| Sep 21, 2023 | 24.77 | 24.77 | 24.70 | 24.73 | 24.73 | -0.16% | 25,519 |
| Sep 20, 2023 | 24.76 | 24.78 | 24.75 | 24.77 | 24.77 | 0.08% | 3,058 |
| Sep 19, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.53% | 1,452 |
| Sep 18, 2023 | 24.80 | 24.81 | 24.12 | 24.62 | 24.63 | -0.77% | 4,950 |
| Sep 15, 2023 | 24.80 | 24.81 | 24.80 | 24.81 | 24.81 | 0.20% | 610 |
| Sep 14, 2023 | 24.87 | 24.87 | 24.76 | 24.76 | 24.76 | -0.96% | 500 |
| Sep 13, 2023 | 24.90 | 25.00 | 24.90 | 25.00 | 24.58 | 0.73% | 1,719 |
| Sep 12, 2023 | 24.85 | 24.85 | 24.82 | 24.82 | 24.40 | 0.08% | 637 |
| Sep 11, 2023 | 24.60 | 24.80 | 24.60 | 24.80 | 24.38 | 0.65% | 3,011 |
| Sep 8, 2023 | 24.57 | 24.64 | 24.57 | 24.64 | 24.22 | 0.98% | 2,802 |
| Sep 7, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.99 | 0.00% | 0 |
| Sep 6, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.99 | 0.00% | 0 |
| Sep 5, 2023 | 24.46 | 24.47 | 24.40 | 24.40 | 23.99 | 0.62% | 1,800 |
| Sep 1, 2023 | 24.00 | 24.31 | 24.00 | 24.25 | 23.84 | -0.33% | 2,300 |