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 |
| Jan 19, 2022 | $53.48 | $54.27 | $53.40 | $53.50 | 2 100 |
| Jan 18, 2022 | $52.54 | $53.43 | $52.50 | $53.43 | 5 600 |
| Jan 14, 2022 | $52.15 | $53.00 | $51.45 | $53.00 | 4 900 |
| Jan 13, 2022 | $51.20 | $52.00 | $51.20 | $52.00 | 1 100 |
| Jan 12, 2022 | $52.87 | $52.87 | $52.87 | $52.87 | 1 500 |
| Jan 11, 2022 | $52.44 | $52.44 | $52.44 | $52.44 | 900 |
| Jan 10, 2022 | $51.27 | $52.44 | $51.27 | $52.44 | 2 000 |
| Jan 07, 2022 | $52.98 | $52.98 | $52.98 | $52.98 | 1 600 |
| Jan 06, 2022 | $51.45 | $52.98 | $51.35 | $52.98 | 2 400 |
| Jan 05, 2022 | $52.82 | $52.82 | $51.50 | $51.50 | 1 100 |
| Jan 04, 2022 | $51.45 | $52.50 | $51.45 | $52.20 | 7 824 |
| Jan 03, 2022 | $50.61 | $51.60 | $50.61 | $51.55 | 10 705 |
| Dec 31, 2021 | $51.19 | $51.19 | $51.19 | $51.19 | 1 175 |
| Dec 30, 2021 | $50.23 | $51.88 | $50.23 | $51.63 | 2 365 |
| Dec 29, 2021 | $51.24 | $51.24 | $51.24 | $51.24 | 1 264 |
| Dec 28, 2021 | $50.73 | $50.77 | $50.73 | $50.75 | 1 502 |
| Dec 27, 2021 | $51.50 | $51.50 | $51.50 | $51.50 | 784 |
| Dec 23, 2021 | $52.09 | $52.09 | $52.09 | $52.09 | 1 342 |
| Dec 22, 2021 | $51.01 | $51.02 | $50.99 | $51.02 | 871 |
| Dec 21, 2021 | $51.55 | $52.08 | $50.91 | $51.37 | 2 279 |
| Dec 20, 2021 | $51.16 | $51.16 | $51.16 | $51.16 | 565 |
| Dec 17, 2021 | $50.31 | $51.87 | $50.31 | $51.87 | 1 494 |
| Dec 16, 2021 | $50.09 | $50.09 | $50.09 | $50.09 | 561 |
| Dec 15, 2021 | $50.30 | $50.52 | $50.30 | $50.52 | 1 193 |
| Dec 14, 2021 | $50.06 | $50.90 | $50.06 | $50.90 | 3 003 |
