Conifer Holdings Inc. 6.75% Senior Unsecured Notes due 2023のデータ

Conifer Holdings Inc. 6.75% Senior Unsecured Notes due 2023の基本情報

名前 Conifer Holdings Inc. 6.75% Senior Unsecured Notes due 2023
ティッカー CNFRL
国 United States
上場年 nan
セクター Finance

Conifer Holdings Inc. 6.75% Senior Unsecured Notes due 2023の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.5 24.18 24.29 24.18 1300.0 24.18
2021-02-12 24.4 24.26 24.3 24.26 1200.0 24.26
2021-02-11 24.15 24.0 24.0 24.15 600.0 24.15
2021-02-10 24.0 24.0 24.0 24.0 200.0 24.0
2021-02-09 23.79 23.79 23.79 23.79 200.0 23.79
2021-02-08 23.74 23.74 23.74 23.74 600.0 23.74
2021-02-05 24.19 24.19 24.19 24.19 0.0 24.19
2021-02-04 24.21 24.19 24.21 24.19 200.0 24.19
2021-02-03 24.5 23.0 24.5 23.97 4300.0 23.97
2021-02-02 24.49 22.18 24.49 23.88 4800.0 23.88
2021-02-01 24.15 24.15 24.15 24.15 0.0 24.15
2021-01-29 24.15 24.15 24.15 24.15 300.0 24.15
2021-01-28 24.5 24.5 24.5 24.5 0.0 24.5
2021-01-27 24.5 24.5 24.5 24.5 0.0 24.5
2021-01-26 24.5 24.5 24.5 24.5 400.0 24.5
2021-01-25 24.0 24.0 24.0 24.0 0.0 24.0
2021-01-22 24.0 24.0 24.0 24.0 100.0 24.0
2021-01-21 24.05 24.0 24.01 24.0 900.0 24.0
2021-01-20 24.25 24.0 24.25 24.25 2800.0 24.25
2021-01-19 24.47 24.14 24.47 24.47 1100.0 24.47
2021-01-15 24.79 24.0 24.13 24.79 1500.0 24.79
2021-01-14 24.3 24.12 24.12 24.24 600.0 24.24
2021-01-13 23.6 23.6 23.6 23.6 0.0 23.6
2021-01-12 24.01 23.6 24.0 23.6 4500.0 23.6
2021-01-11 24.1 23.78 24.1 23.78 1800.0 23.78
2021-01-08 24.0 24.0 24.0 24.0 0.0 24.0
2021-01-07 25.0 23.9 23.92 24.0 4600.0 24.0
2021-01-06 23.91 23.05 23.05 23.91 600.0 23.91
2021-01-05 23.93 22.2 22.63 23.92 3300.0 23.92
2021-01-04 23.18 23.18 23.18 23.18 400.0 23.18
2020-12-31 22.7 20.81 22.7 21.2 5600.0 21.2
2020-12-30 21.6 21.42 21.49 21.6 1700.0 21.6
2020-12-29 21.49 21.0 21.02 21.28 2200.0 21.28
2020-12-28 21.34 21.0 21.34 21.0 1000.0 21.0
2020-12-24 21.0 20.7 20.71 21.0 1600.0 21.0
2020-12-23 21.01 21.0 21.01 21.0 2500.0 21.0
2020-12-22 21.33 21.0 21.33 21.0 2300.0 21.0
2020-12-21 21.5 21.14 21.14 21.47 2400.0 21.47
2020-12-18 21.53 21.0 21.0 21.53 1100.0 21.53
2020-12-17 21.6 20.71 21.6 21.0 4200.0 21.0
2020-12-16 21.68 21.6 21.68 21.6 1200.0 21.6
2020-12-15 21.66 21.49 21.59 21.49 2000.0 21.49
2020-12-14 22.6 22.6 22.6 22.6 0.0 22.6
2020-12-11 22.6 22.6 22.6 22.6 0.0 22.18
2020-12-10 22.65 22.0 22.2 22.6 2800.0 22.18
2020-12-09 23.92 22.01 22.01 23.9 2400.0 23.45
2020-12-08 23.94 21.65 21.65 23.94 1500.0 23.49
2020-12-07 22.4 21.6 22.32 21.6 900.0 21.2
2020-12-04 22.43 21.75 22.43 21.75 1000.0 21.34
2020-12-03 23.01 22.13 23.0 22.39 1300.0 21.97
2020-12-02 23.05 23.05 23.05 23.05 0.0 22.62
2020-12-01 23.05 22.0 22.0 23.05 800.0 22.62
2020-11-30 22.42 22.42 22.42 22.42 0.0 22.0
2020-11-27 22.42 22.42 22.42 22.42 0.0 22.0
2020-11-25 22.42 22.42 22.42 22.42 200.0 22.0
2020-11-24 21.75 21.75 21.75 21.75 500.0 21.34
2020-11-23 22.0 21.75 22.0 21.75 1100.0 21.34
2020-11-20 21.75 21.05 21.05 21.75 5800.0 21.34
2020-11-19 21.07 21.07 21.07 21.07 100.0 20.68
2020-11-18 21.11 21.11 21.11 21.11 0.0 20.72
2020-11-17 21.11 21.0 21.08 21.11 4900.0 20.72
2020-11-16 20.71 20.71 20.71 20.71 500.0 20.32
2020-11-13 21.09 21.0 21.09 21.0 1300.0 20.61
2020-11-12 21.0 21.0 21.0 21.0 300.0 20.61
2020-11-11 21.02 20.71 21.02 20.85 2300.0 20.46
2020-11-10 21.15 20.7 20.87 21.15 1800.0 20.76
2020-11-09 21.15 21.15 21.15 21.15 200.0 20.76
2020-11-06 21.29 21.29 21.29 21.29 0.0 20.89
2020-11-05 21.29 21.29 21.29 21.29 0.0 20.89
2020-11-04 21.29 21.29 21.29 21.29 0.0 20.89
2020-11-03 21.29 20.71 20.71 21.29 1600.0 20.89
2020-11-02 21.15 20.84 20.84 20.96 1800.0 20.57
2020-10-30 21.15 21.15 21.15 21.15 0.0 20.76
2020-10-29 21.38 20.7 21.38 21.15 7500.0 20.76
2020-10-28 21.38 21.38 21.38 21.38 100.0 20.98
2020-10-27 21.01 21.01 21.01 21.01 0.0 20.62
2020-10-26 21.01 21.01 21.01 21.01 0.0 20.62
2020-10-23 21.01 21.01 21.01 21.01 100.0 20.62
2020-10-22 21.6 21.01 21.6 21.01 1300.0 20.62
2020-10-21 20.77 20.77 20.77 20.77 0.0 20.38
2020-10-20 20.81 20.77 20.81 20.77 1100.0 20.38
2020-10-19 21.25 21.25 21.25 21.25 400.0 20.85
2020-10-16 21.28 21.28 21.28 21.28 0.0 20.88
2020-10-15 21.45 20.75 20.75 21.28 700.0 20.88
2020-10-14 20.96 20.96 20.96 20.96 0.0 20.57
2020-10-13 20.96 20.96 20.96 20.96 0.0 20.57
2020-10-12 21.0 20.5 20.5 20.96 3500.0 20.57
2020-10-09 20.7 20.7 20.7 20.7 0.0 20.31
2020-10-08 20.74 20.7 20.74 20.7 1100.0 20.31
2020-10-07 21.0 21.0 21.0 21.0 700.0 20.61
2020-10-06 21.0 21.0 21.0 21.0 1000.0 20.61
2020-10-05 20.7 20.7 20.7 20.7 1000.0 20.31
2020-10-02 21.25 21.25 21.25 21.25 100.0 20.85
2020-10-01 21.73 21.73 21.73 21.73 0.0 21.32
2020-09-30 21.73 20.21 21.01 21.73 1900.0 21.32
2020-09-29 21.02 21.02 21.02 21.02 0.0 20.63
2020-09-28 21.02 21.02 21.02 21.02 300.0 20.63
2020-09-25 21.0 21.0 21.0 21.0 0.0 20.61
2020-09-24 21.0 21.0 21.0 21.0 0.0 20.61
2020-09-23 21.0 21.0 21.0 21.0 0.0 20.61
2020-09-22 21.0 21.0 21.0 21.0 0.0 20.61
2020-09-21 21.2 21.0 21.2 21.0 300.0 20.61
2020-09-18 21.2 21.2 21.2 21.2 100.0 20.8
2020-09-17 21.0 20.9 20.9 21.0 600.0 20.61
2020-09-16 20.7 20.7 20.7 20.7 0.0 20.31
2020-09-15 20.7 20.7 20.7 20.7 0.0 20.31
2020-09-14 20.7 20.7 20.7 20.7 500.0 20.31
2020-09-11 20.21 20.21 20.21 20.21 0.0 19.42
2020-09-10 20.7 20.21 20.32 20.21 1400.0 19.42
2020-09-09 20.7 20.7 20.7 20.7 0.0 19.89
2020-09-08 20.7 20.7 20.7 20.7 0.0 19.89
2020-09-04 20.7 20.7 20.7 20.7 0.0 19.89
2020-09-03 20.8 20.7 20.7 20.7 1600.0 19.89
2020-09-02 20.75 20.75 20.75 20.75 0.0 19.94
2020-09-01 20.75 20.75 20.75 20.75 100.0 19.94
2020-08-31 20.3 20.3 20.3 20.3 0.0 19.5
2020-08-28 20.3 20.3 20.3 20.3 0.0 19.5
2020-08-27 20.82 20.3 20.82 20.3 500.0 19.5
2020-08-26 21.9 21.9 21.9 21.9 0.0 21.04
2020-08-25 21.9 21.9 21.9 21.9 500.0 21.04
2020-08-24 20.4 20.4 20.4 20.4 0.0 19.6
2020-08-21 20.75 20.3 20.75 20.4 1400.0 19.6
2020-08-20 20.3 20.3 20.3 20.3 0.0 19.5
2020-08-19 20.92 19.65 20.8 20.3 4600.0 19.5
2020-08-18 20.3 20.3 20.3 20.3 100.0 19.5
2020-08-17 20.3 20.24 20.24 20.3 600.0 19.5
2020-08-14 20.5 20.5 20.5 20.5 0.0 19.7
2020-08-13 20.5 19.5 19.75 20.5 700.0 19.7
2020-08-12 20.5 20.5 20.5 20.5 0.0 19.7
2020-08-11 20.62 20.2 20.52 20.5 3100.0 19.7
2020-08-10 20.0 19.53 19.54 20.0 5800.0 19.22
2020-08-07 19.0 19.0 19.0 19.0 0.0 18.26
2020-08-06 19.01 19.0 19.01 19.0 300.0 18.26
2020-08-05 19.0 19.0 19.0 19.0 0.0 18.26
2020-08-04 19.0 19.0 19.0 19.0 600.0 18.26
2020-08-03 18.5 18.5 18.5 18.5 0.0 17.78
2020-07-31 18.5 18.5 18.5 18.5 0.0 17.78
2020-07-30 18.5 18.5 18.5 18.5 0.0 17.78
2020-07-29 18.5 18.5 18.5 18.5 0.0 17.78
2020-07-28 18.5 18.5 18.5 18.5 0.0 17.78
2020-07-27 18.5 18.5 18.5 18.5 0.0 17.78
2020-07-24 18.5 18.5 18.5 18.5 0.0 17.78
2020-07-23 18.5 18.5 18.5 18.5 300.0 17.78
2020-07-22 18.5 18.5 18.5 18.5 500.0 17.78
2020-07-21 18.5 17.05 17.05 18.5 3100.0 17.78
2020-07-20 17.16 17.1 17.16 17.1 1500.0 16.43
2020-07-17 18.6 18.06 18.6 18.06 600.0 17.35
2020-07-16 18.54 18.54 18.54 18.54 0.0 17.81
2020-07-15 18.54 18.54 18.54 18.54 200.0 17.81
2020-07-14 20.01 18.5 20.0 18.53 2900.0 17.8
2020-07-13 20.62 20.1 20.62 20.1 700.0 19.31
2020-07-10 20.2 20.1 20.2 20.1 500.0 19.31
2020-07-09 20.5 20.5 20.5 20.5 100.0 19.7
2020-07-08 20.24 20.24 20.24 20.24 0.0 19.45
2020-07-07 20.24 20.24 20.24 20.24 0.0 19.45
2020-07-06 20.24 20.24 20.24 20.24 400.0 19.45
2020-07-02 20.62 20.62 20.62 20.62 0.0 19.81
2020-07-01 20.62 20.62 20.62 20.62 0.0 19.81
2020-06-30 20.62 19.83 20.4 20.62 1200.0 19.81
2020-06-29 19.36 18.01 18.01 19.36 400.0 18.6
2020-06-26 19.66 17.1 19.0 18.0 3400.0 17.3
2020-06-25 20.11 19.9 19.9 20.11 2000.0 19.32
2020-06-24 20.31 20.31 20.31 20.31 0.0 19.51
2020-06-23 20.31 19.9 19.99 20.31 1600.0 19.51
2020-06-22 19.91 19.91 19.91 19.91 0.0 19.13
2020-06-19 20.62 19.57 20.0 19.91 2000.0 19.13
2020-06-18 18.75 18.75 18.75 18.75 100.0 18.02
2020-06-17 18.75 18.75 18.75 18.75 200.0 18.02
2020-06-16 18.5 18.5 18.5 18.5 1000.0 17.78
2020-06-15 18.85 17.44 17.44 18.0 1700.0 17.3
2020-06-12 19.9 19.9 19.9 19.9 0.0 19.12
2020-06-11 19.9 19.9 19.9 19.9 0.0 18.72
2020-06-10 19.9 16.65 19.8 19.9 5900.0 18.72
2020-06-09 19.8 19.8 19.8 19.8 300.0 18.62
2020-06-08 19.58 19.57 19.57 19.58 400.0 18.41
2020-06-05 20.47 20.47 20.47 20.47 100.0 19.25
2020-06-04 18.72 18.72 18.72 18.72 300.0 17.61
2020-06-03 18.7 18.0 18.0 18.7 400.0 17.59
2020-06-02 17.89 16.95 17.89 17.75 900.0 16.69
2020-06-01 17.5 16.09 17.32 17.4 1500.0 16.36
2020-05-29 17.6 17.6 17.6 17.6 0.0 16.55
2020-05-28 17.6 17.6 17.6 17.6 300.0 16.55
2020-05-27 17.78 17.78 17.78 17.78 300.0 16.72
2020-05-26 17.89 17.45 17.45 17.8 600.0 16.74
2020-05-22 17.2 15.3 17.0 17.2 800.0 16.18
2020-05-21 17.89 17.89 17.89 17.89 9300.0 16.82
2020-05-20 17.89 17.89 17.89 17.89 0.0 16.82
2020-05-19 17.89 16.61 16.61 17.89 900.0 16.82
2020-05-18 17.87 17.87 17.87 17.87 1000.0 16.81
2020-05-15 17.29 17.29 17.29 17.29 300.0 16.26
2020-05-14 16.7 15.72 16.0 16.25 3000.0 15.28
2020-05-13 17.0 17.0 17.0 17.0 300.0 15.99
2020-05-12 17.37 17.37 17.37 17.37 0.0 16.34
2020-05-11 17.37 17.37 17.37 17.37 0.0 16.34
2020-05-08 17.75 17.27 17.37 17.37 1000.0 16.34
2020-05-07 17.89 16.93 17.05 17.81 2000.0 16.75
2020-05-06 17.87 17.5 17.5 17.85 1300.0 16.79
2020-05-05 17.85 17.0 17.0 17.85 2100.0 16.79
2020-05-04 17.89 17.39 17.5 17.89 600.0 16.82
2020-05-01 17.86 17.5 17.86 17.86 2100.0 16.8
2020-04-30 18.27 17.92 17.93 18.27 600.0 17.18
2020-04-29 18.99 18.39 18.75 18.41 8700.0 17.31
2020-04-28 18.84 18.21 18.21 18.84 7700.0 17.72
2020-04-27 18.33 17.8 18.25 18.33 7400.0 17.24
2020-04-24 18.0 18.0 18.0 18.0 200.0 16.93
2020-04-23 18.56 18.56 18.56 18.56 0.0 17.45
2020-04-22 18.56 18.25 18.25 18.56 300.0 17.45
2020-04-21 18.24 18.24 18.24 18.24 0.0 17.15
2020-04-20 18.24 18.24 18.24 18.24 0.0 17.15
2020-04-17 18.24 18.0 18.0 18.24 300.0 17.15
2020-04-16 17.99 17.75 17.99 17.75 400.0 16.69
2020-04-15 18.08 17.99 18.08 18.0 3500.0 16.93
2020-04-14 20.01 19.0 19.0 19.51 5000.0 18.35
2020-04-13 18.7 18.7 18.7 18.7 0.0 17.59
2020-04-09 19.99 18.08 19.99 18.7 2500.0 17.59
2020-04-08 20.1 18.5 18.5 20.0 8000.0 18.81
2020-04-07 17.08 17.08 17.08 17.08 0.0 16.06
2020-04-06 17.08 17.0 17.0 17.08 200.0 16.06
2020-04-03 18.02 18.02 18.02 18.02 0.0 16.95
2020-04-02 19.5 17.5 18.09 18.02 13900.0 16.95
2020-04-01 17.0 17.0 17.0 17.0 0.0 15.99
2020-03-31 18.18 16.53 16.53 17.0 700.0 15.99
2020-03-30 18.22 16.5 16.56 16.5 400.0 15.52
2020-03-27 15.5 15.5 15.5 15.5 300.0 14.58
2020-03-26 16.16 14.0 14.5 15.05 3700.0 14.15
2020-03-25 14.5 14.5 14.5 14.5 0.0 13.64
2020-03-24 14.5 14.5 14.5 14.5 500.0 13.64
2020-03-23 14.39 14.0 14.0 14.39 2300.0 13.53
2020-03-20 14.3 14.3 14.3 14.3 0.0 13.45
2020-03-19 14.3 10.17 10.17 14.3 3100.0 13.45
2020-03-18 10.05 8.5 10.02 10.02 8100.0 9.42
2020-03-17 13.0 13.0 13.0 13.0 0.0 12.23
2020-03-16 14.6 13.0 14.6 13.0 1500.0 12.23
2020-03-13 18.47 14.97 16.2 15.0 4500.0 14.11
2020-03-12 17.8 15.51 17.8 17.1 3200.0 16.08
2020-03-11 21.35 16.38 21.35 18.01 3000.0 16.51
2020-03-10 21.4 21.4 21.4 21.4 0.0 19.62
2020-03-09 21.4 21.4 21.4 21.4 300.0 19.62
2020-03-06 22.4 22.4 22.4 22.4 200.0 20.53
2020-03-05 23.45 23.45 23.45 23.45 0.0 21.5
2020-03-04 23.45 23.45 23.45 23.45 0.0 21.5
2020-03-03 23.45 22.75 22.75 23.45 500.0 21.5
2020-03-02 22.43 22.43 22.43 22.43 200.0 20.56
2020-02-28 22.0 22.0 22.0 22.0 500.0 20.17
2020-02-27 22.5 22.4 22.5 22.4 1100.0 20.53
2020-02-26 23.4 22.43 23.0 23.4 4800.0 21.45
2020-02-25 23.3 23.3 23.3 23.3 800.0 21.36
2020-02-24 23.0 23.0 23.0 23.0 200.0 21.08
2020-02-21 23.11 23.01 23.11 23.01 2200.0 21.09
2020-02-20 23.5 22.93 22.93 23.11 2700.0 21.18
2020-02-19 23.25 23.01 23.25 23.01 900.0 21.09
2020-02-18 23.6 23.1 23.6 23.2 800.0 21.27