NASDAQ:CFFI
$51.20
(
0.235%
)
Friday, 2nd Jun 2023
C&F Financial Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.01 | $52.74 | Friday, 2nd Jun 2023 CFFI stock ended at $51.20. This is 0.235% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.33% from a day low at $51.04 to a day high of $52.74. |
| 90 days | $48.01 | $59.24 | |
| 52 weeks | $43.10 | $63.77 |
Historical C&F Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $51.76 | $52.74 | $51.04 | $51.20 | 9 603 |
| 2023-06-01 | $51.97 | $52.02 | $50.68 | $51.08 | 5 923 |
| 2023-05-31 | $48.51 | $50.92 | $48.97 | $50.75 | 6 647 |
| 2023-05-30 | $50.90 | $50.90 | $48.56 | $49.30 | 11 728 |
| 2023-05-26 | $51.44 | $51.59 | $50.73 | $50.97 | 5 204 |
| 2023-05-25 | $51.02 | $51.71 | $50.76 | $51.01 | 4 176 |
| 2023-05-24 | $51.70 | $52.03 | $51.70 | $51.87 | 8 525 |
| 2023-05-23 | $51.70 | $52.19 | $51.53 | $51.70 | 8 612 |
| 2023-05-22 | $51.02 | $51.69 | $51.02 | $51.69 | 6 412 |
| 2023-05-19 | $50.00 | $51.87 | $50.25 | $50.54 | 43 380 |
| 2023-05-18 | $50.75 | $51.73 | $49.91 | $50.02 | 12 583 |
| 2023-05-17 | $49.70 | $50.67 | $49.34 | $50.67 | 12 606 |
| 2023-05-16 | $48.90 | $51.00 | $48.74 | $49.04 | 20 747 |
| 2023-05-15 | $48.40 | $49.44 | $48.01 | $49.44 | 6 743 |
| 2023-05-12 | $48.73 | $49.14 | $48.73 | $49.14 | 4 385 |
| 2023-05-11 | $48.18 | $48.50 | $48.02 | $48.40 | 1 788 |
| 2023-05-10 | $49.85 | $49.85 | $48.97 | $48.97 | 4 984 |
| 2023-05-09 | $50.21 | $51.29 | $49.55 | $49.85 | 7 077 |
| 2023-05-08 | $50.54 | $52.29 | $49.79 | $49.79 | 5 081 |
| 2023-05-05 | $49.21 | $50.97 | $49.21 | $50.97 | 6 301 |
| 2023-05-04 | $50.01 | $50.05 | $48.05 | $48.70 | 10 555 |
| 2023-05-03 | $50.11 | $50.92 | $49.94 | $50.33 | 5 169 |
| 2023-05-02 | $52.59 | $52.59 | $50.06 | $50.06 | 6 059 |
| 2023-05-01 | $53.70 | $53.70 | $52.61 | $52.61 | 1 998 |
| 2023-04-28 | $52.80 | $54.42 | $52.80 | $53.25 | 9 139 |
| 2023-04-27 | $51.91 | $52.49 | $51.80 | $52.26 | 7 437 |
| 2023-04-26 | $52.17 | $53.20 | $52.11 | $52.12 | 2 855 |
| 2023-04-25 | $54.11 | $54.48 | $52.42 | $53.32 | 7 831 |
| 2023-04-24 | $53.61 | $55.78 | $53.61 | $54.59 | 4 544 |
| 2023-04-21 | $54.33 | $56.56 | $53.01 | $53.62 | 8 392 |
| 2023-04-20 | $54.93 | $54.93 | $54.93 | $54.93 | 1 187 |
| 2023-04-19 | $56.38 | $57.13 | $55.81 | $55.96 | 6 899 |
| 2023-04-18 | $54.05 | $55.23 | $53.30 | $55.13 | 4 383 |
| 2023-04-17 | $54.77 | $55.10 | $54.36 | $54.36 | 11 358 |
| 2023-04-14 | $55.50 | $56.00 | $54.65 | $54.93 | 14 199 |
| 2023-04-13 | $54.69 | $55.53 | $54.69 | $55.53 | 1 918 |
| 2023-04-12 | $54.88 | $55.50 | $54.85 | $55.10 | 10 956 |
| 2023-04-11 | $55.22 | $55.73 | $53.40 | $54.65 | 11 072 |
| 2023-04-10 | $54.95 | $55.71 | $54.79 | $55.00 | 8 335 |
| 2023-04-06 | $53.59 | $54.94 | $53.59 | $54.94 | 3 271 |
| 2023-04-05 | $53.10 | $54.37 | $51.85 | $53.41 | 4 513 |
| 2023-04-04 | $53.28 | $54.20 | $51.79 | $53.00 | 4 417 |
| 2023-04-03 | $51.80 | $54.94 | $51.80 | $53.36 | 8 540 |
| 2023-03-31 | $51.70 | $53.29 | $51.70 | $51.71 | 5 660 |
| 2023-03-30 | $53.80 | $54.09 | $51.78 | $51.78 | 5 355 |
| 2023-03-29 | $53.97 | $54.04 | $52.96 | $53.80 | 9 209 |
| 2023-03-28 | $53.23 | $55.34 | $53.23 | $53.60 | 3 647 |
| 2023-03-27 | $55.00 | $55.30 | $54.11 | $54.11 | 10 408 |
| 2023-03-24 | $53.38 | $56.13 | $53.00 | $55.59 | 7 051 |
| 2023-03-23 | $54.54 | $55.51 | $54.30 | $54.30 | 9 276 |
About C&F Financial Corporation
C&F Financial Corporation operates as a bank holding company for Citizens and Farmers Bank that provides banking services to individuals and businesses. The company's Retail Banking offers various banking services, including checking and savings deposit accounts, as well as business, real estate, development, mortgage, home equity, and installment loans. It also provides ATMs, Internet and mobile banking, and debit and credit cards, as well as sa... CFFI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
