NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$35.69
+0.340 (+0.96%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Thursday, 18th Apr 2024 CFFI stock ended at $35.69. This is 0.96% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.29% from a day low at $35.00 to a day high of $36.50. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $51.25 | $51.25 | $50.97 | $50.99 | 3 075 |
| 2024-03-12 | $51.88 | $51.88 | $51.25 | $51.25 | 1 817 |
| 2024-03-11 | $51.81 | $51.88 | $51.81 | $51.88 | 2 122 |
| 2024-03-08 | $51.99 | $51.99 | $51.99 | $51.99 | 1 982 |
| 2024-03-07 | $53.50 | $53.50 | $52.34 | $52.69 | 4 261 |
| 2024-03-06 | $53.05 | $53.55 | $53.05 | $53.55 | 2 570 |
| 2024-03-05 | $54.56 | $54.58 | $51.72 | $52.60 | 1 879 |
| 2024-03-04 | $53.84 | $53.84 | $52.73 | $52.73 | 2 159 |
| 2024-03-01 | $52.33 | $52.61 | $51.78 | $52.61 | 2 381 |
| 2024-02-29 | $52.89 | $53.43 | $52.89 | $53.43 | 3 724 |
| 2024-02-28 | $52.04 | $52.04 | $51.78 | $51.78 | 1 241 |
| 2024-02-27 | $53.88 | $53.88 | $53.88 | $53.88 | 952 |
| 2024-02-26 | $54.00 | $54.00 | $54.00 | $54.00 | 1 739 |
| 2024-02-23 | $54.49 | $54.49 | $54.49 | $54.49 | 1 847 |
| 2024-02-22 | $52.51 | $54.00 | $52.51 | $54.00 | 5 791 |
| 2024-02-21 | $52.86 | $53.83 | $51.77 | $53.30 | 2 781 |
| 2024-02-20 | $53.01 | $53.01 | $52.93 | $52.93 | 2 450 |
| 2024-02-16 | $55.49 | $56.21 | $54.17 | $55.00 | 4 939 |
| 2024-02-15 | $53.58 | $55.65 | $53.58 | $55.60 | 5 443 |
| 2024-02-14 | $51.66 | $53.31 | $51.66 | $52.60 | 7 809 |
| 2024-02-13 | $56.00 | $56.00 | $50.55 | $51.33 | 9 001 |
| 2024-02-12 | $54.02 | $57.02 | $54.02 | $56.25 | 4 437 |
| 2024-02-09 | $52.11 | $54.61 | $52.11 | $54.61 | 3 099 |
| 2024-02-08 | $51.71 | $51.71 | $51.51 | $51.51 | 3 435 |
| 2024-02-07 | $50.63 | $53.08 | $49.30 | $51.71 | 8 147 |
