NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$37.75
+0.745 (+2.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Thursday, 25th Apr 2024 CFFI stock ended at $37.75. This is 2.01% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $36.61 to a day high of $38.16. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $37.00 | $38.16 | $36.61 | $37.75 | 12 253 |
| Apr 24, 2024 | $38.47 | $38.47 | $36.01 | $37.00 | 31 388 |
| Apr 23, 2024 | $39.02 | $39.29 | $37.36 | $37.56 | 19 859 |
| Apr 22, 2024 | $37.01 | $38.70 | $34.95 | $38.70 | 24 207 |
| Apr 19, 2024 | $35.26 | $37.10 | $35.26 | $36.97 | 15 425 |
| Apr 18, 2024 | $35.85 | $36.50 | $35.00 | $35.69 | 12 350 |
| Apr 17, 2024 | $34.99 | $35.55 | $33.51 | $35.35 | 21 851 |
| Apr 16, 2024 | $38.28 | $38.74 | $34.00 | $34.62 | 34 437 |
| Apr 15, 2024 | $41.26 | $41.26 | $37.60 | $38.25 | 20 710 |
| Apr 12, 2024 | $42.56 | $43.10 | $39.82 | $40.05 | 17 255 |
| Apr 11, 2024 | $44.22 | $44.22 | $42.05 | $42.99 | 17 750 |
| Apr 10, 2024 | $45.96 | $47.46 | $42.18 | $43.28 | 11 408 |
| Apr 09, 2024 | $46.51 | $47.84 | $46.20 | $46.74 | 7 882 |
| Apr 08, 2024 | $48.25 | $48.25 | $47.20 | $47.20 | 2 625 |
| Apr 05, 2024 | $48.77 | $48.77 | $47.60 | $47.60 | 1 491 |
| Apr 04, 2024 | $48.13 | $48.13 | $47.45 | $47.45 | 2 522 |
| Apr 03, 2024 | $48.08 | $48.08 | $47.89 | $47.99 | 3 361 |
| Apr 02, 2024 | $47.92 | $49.50 | $47.92 | $48.30 | 3 628 |
| Apr 01, 2024 | $49.33 | $50.19 | $48.98 | $48.98 | 2 651 |
| Mar 28, 2024 | $47.92 | $49.00 | $47.92 | $49.00 | 2 239 |
| Mar 27, 2024 | $48.31 | $51.21 | $48.00 | $48.50 | 5 202 |
| Mar 26, 2024 | $47.63 | $47.63 | $47.63 | $47.63 | 2 207 |
| Mar 25, 2024 | $48.50 | $48.55 | $48.50 | $48.55 | 4 125 |
| Mar 22, 2024 | $48.49 | $48.92 | $48.48 | $48.50 | 2 790 |
| Mar 21, 2024 | $49.00 | $49.23 | $48.84 | $48.84 | 6 026 |
