NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$43.12
+1.38 (+3.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $48.77 | Friday, 3rd May 2024 CFFI stock ended at $43.12. This is 3.31% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.69% from a day low at $41.14 to a day high of $43.48. |
| 90 days | $33.51 | $57.02 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $49.21 | $50.97 | $49.21 | $50.97 | 6 301 |
| May 04, 2023 | $50.01 | $50.05 | $48.05 | $48.70 | 10 555 |
| May 03, 2023 | $50.11 | $50.92 | $49.94 | $50.33 | 5 169 |
| May 02, 2023 | $52.59 | $52.59 | $50.06 | $50.06 | 6 059 |
| May 01, 2023 | $53.70 | $53.70 | $52.61 | $52.61 | 1 998 |
| Apr 28, 2023 | $52.80 | $54.42 | $52.80 | $53.25 | 9 139 |
| Apr 27, 2023 | $51.91 | $52.49 | $51.80 | $52.26 | 7 437 |
| Apr 26, 2023 | $52.17 | $53.20 | $52.11 | $52.12 | 2 855 |
| Apr 25, 2023 | $54.11 | $54.48 | $52.42 | $53.32 | 7 831 |
| Apr 24, 2023 | $53.61 | $55.78 | $53.61 | $54.59 | 4 544 |
| Apr 21, 2023 | $54.33 | $56.56 | $53.01 | $53.62 | 8 392 |
| Apr 20, 2023 | $54.93 | $54.93 | $54.93 | $54.93 | 1 187 |
| Apr 19, 2023 | $56.38 | $57.13 | $55.81 | $55.96 | 6 899 |
| Apr 18, 2023 | $54.05 | $55.23 | $53.30 | $55.13 | 4 383 |
| Apr 17, 2023 | $54.77 | $55.10 | $54.36 | $54.36 | 11 358 |
| Apr 14, 2023 | $55.50 | $56.00 | $54.65 | $54.93 | 14 199 |
| Apr 13, 2023 | $54.69 | $55.53 | $54.69 | $55.53 | 1 918 |
| Apr 12, 2023 | $54.88 | $55.50 | $54.85 | $55.10 | 10 956 |
| Apr 11, 2023 | $55.22 | $55.73 | $53.40 | $54.65 | 11 072 |
| Apr 10, 2023 | $54.95 | $55.71 | $54.79 | $55.00 | 8 335 |
| Apr 06, 2023 | $53.59 | $54.94 | $53.59 | $54.94 | 3 271 |
| Apr 05, 2023 | $53.10 | $54.37 | $51.85 | $53.41 | 4 513 |
| Apr 04, 2023 | $53.28 | $54.20 | $51.79 | $53.00 | 4 417 |
| Apr 03, 2023 | $51.80 | $54.94 | $51.80 | $53.36 | 8 540 |
| Mar 31, 2023 | $51.70 | $53.29 | $51.70 | $51.71 | 5 660 |
