GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

C&F Financial Corporation Stock Price (Quote) NASDAQ:CFFI

$51.31 ( -3.23% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $48.74 $53.45 Friday, 18th Jun 2021 CFFI stock ended at $51.31. This is 3.23% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.57% from a day low at $51.00 to a day high of $52.82.
90 days $39.43 $53.45
52 weeks $28.75 $53.45

Historical C&F Financial Corporation prices

Date Open High Low Close Volume
2021-06-18 $52.82 $52.82 $51.00 $51.31 30 476
2021-06-17 $52.03 $53.45 $52.03 $53.02 29 911
2021-06-16 $51.42 $52.15 $51.01 $52.15 19 527
2021-06-15 $51.42 $51.82 $50.92 $51.82 12 007
2021-06-14 $51.00 $51.09 $51.00 $51.00 10 850
2021-06-11 $51.84 $51.84 $51.30 $51.30 5 936
2021-06-10 $51.31 $52.26 $51.25 $51.50 7 683
2021-06-09 $51.15 $51.30 $50.98 $51.30 6 531
2021-06-08 $51.19 $51.32 $51.00 $51.11 7 826
2021-06-07 $51.97 $52.45 $50.91 $51.41 17 179
2021-06-04 $51.80 $52.98 $51.75 $51.91 6 885
2021-06-03 $51.07 $51.88 $51.07 $51.88 11 807
2021-06-02 $50.94 $51.38 $50.87 $51.38 15 262
2021-06-01 $50.00 $50.75 $50.00 $50.61 6 302
2021-05-28 $49.96 $49.96 $48.83 $49.48 5 251
2021-05-27 $49.97 $50.51 $49.44 $49.61 10 285
2021-05-26 $49.27 $50.58 $49.05 $49.56 15 165
2021-05-25 $50.66 $50.95 $48.87 $48.87 16 042
2021-05-24 $50.44 $50.95 $49.91 $50.27 8 909
2021-05-21 $49.69 $50.64 $49.69 $50.00 9 075
2021-05-20 $49.51 $50.25 $48.74 $49.89 17 916
2021-05-19 $48.91 $50.17 $48.76 $49.30 18 835
2021-05-18 $48.38 $49.99 $48.38 $48.96 15 399
2021-05-17 $48.72 $50.80 $48.72 $50.23 29 601
2021-05-14 $47.36 $49.20 $47.29 $48.92 25 446
2021-05-13 $45.92 $47.25 $45.92 $46.94 11 404
2021-05-12 $45.93 $46.64 $45.70 $45.70 14 677
2021-05-11 $45.30 $46.17 $45.09 $45.52 13 784
2021-05-10 $43.99 $46.91 $43.52 $45.40 32 083
2021-05-07 $43.73 $44.24 $43.73 $44.09 11 388
2021-05-06 $43.72 $44.05 $43.45 $44.05 10 147
2021-05-05 $42.81 $44.00 $42.81 $43.72 21 335
2021-05-04 $43.00 $43.03 $42.41 $42.81 25 008
2021-05-03 $42.52 $42.99 $42.38 $42.94 11 040
2021-04-30 $41.38 $42.80 $41.33 $42.18 18 265
2021-04-29 $41.67 $42.25 $40.85 $41.72 19 958
2021-04-28 $41.40 $41.69 $40.80 $41.69 13 000
2021-04-27 $41.71 $41.97 $40.88 $41.35 12 875
2021-04-26 $41.40 $42.05 $41.00 $41.30 17 347
2021-04-23 $41.00 $41.88 $40.22 $41.37 13 247
2021-04-22 $40.86 $41.53 $39.43 $40.43 20 001
2021-04-21 $40.70 $41.50 $40.24 $40.81 7 842
2021-04-20 $42.20 $42.20 $40.32 $40.70 7 920
2021-04-19 $41.41 $42.28 $40.37 $41.47 28 314
2021-04-16 $41.77 $42.36 $41.10 $41.27 20 527
2021-04-15 $41.42 $42.74 $41.22 $41.36 11 160
2021-04-14 $41.61 $42.06 $41.04 $41.25 9 312
2021-04-13 $40.37 $41.33 $40.20 $40.78 7 642
2021-04-12 $41.85 $41.95 $40.42 $40.56 13 141
2021-04-09 $42.51 $42.85 $41.55 $41.55 10 117

About C&F Financial Corporation

C&F Financial Corporation operates as a bank holding company for Citizens and Farmers Bank that provides commercial banking services to individuals and businesses. The company operates through three segments: Retail Banking, Mortgage Banking, and Consumer Finance. The Retail Banking segment offers various banking services, such as checking and savings deposit accounts, as well as business, real estate, development, mortgage, home equity, and inst... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT