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 |
| Mar 30, 2023 | $53.80 | $54.09 | $51.78 | $51.78 | 5 355 |
| Mar 29, 2023 | $53.97 | $54.04 | $52.96 | $53.80 | 9 209 |
| Mar 28, 2023 | $53.23 | $55.34 | $53.23 | $53.60 | 3 647 |
| Mar 27, 2023 | $55.00 | $55.30 | $54.11 | $54.11 | 10 408 |
| Mar 24, 2023 | $53.38 | $56.13 | $53.00 | $55.59 | 7 051 |
| Mar 23, 2023 | $54.54 | $55.51 | $54.30 | $54.30 | 9 276 |
| Mar 22, 2023 | $53.00 | $53.86 | $53.00 | $53.86 | 3 864 |
| Mar 21, 2023 | $52.51 | $55.05 | $49.65 | $54.01 | 8 805 |
| Mar 20, 2023 | $54.00 | $55.10 | $52.32 | $52.32 | 11 550 |
| Mar 17, 2023 | $56.49 | $56.49 | $53.89 | $54.16 | 8 683 |
| Mar 16, 2023 | $57.82 | $57.82 | $55.50 | $56.11 | 22 233 |
| Mar 15, 2023 | $56.44 | $57.88 | $56.47 | $57.86 | 4 998 |
| Mar 14, 2023 | $59.24 | $59.24 | $57.25 | $57.26 | 8 495 |
| Mar 13, 2023 | $56.05 | $56.25 | $55.00 | $55.00 | 4 636 |
| Mar 10, 2023 | $58.76 | $58.76 | $56.93 | $57.85 | 9 519 |
| Mar 09, 2023 | $57.58 | $58.99 | $57.58 | $58.99 | 2 536 |
| Mar 08, 2023 | $58.33 | $58.78 | $58.33 | $58.78 | 2 428 |
| Mar 07, 2023 | $58.39 | $58.39 | $57.85 | $57.98 | 4 151 |
| Mar 06, 2023 | $57.26 | $57.97 | $57.26 | $57.97 | 2 588 |
| Mar 03, 2023 | $57.57 | $57.78 | $57.25 | $57.78 | 2 421 |
| Mar 02, 2023 | $58.00 | $58.00 | $58.00 | $58.00 | 2 389 |
| Mar 01, 2023 | $56.45 | $59.05 | $56.45 | $58.58 | 5 014 |
| Feb 28, 2023 | $58.00 | $58.70 | $57.23 | $57.23 | 6 633 |
| Feb 27, 2023 | $58.27 | $59.87 | $58.06 | $58.55 | 6 257 |
| Feb 24, 2023 | $59.40 | $59.40 | $57.96 | $58.63 | 4 930 |
