NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$41.74
+1.47 (+3.65%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $49.50 | Thursday, 2nd May 2024 CFFI stock ended at $41.74. This is 3.65% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.70% from a day low at $40.25 to a day high of $41.74. |
| 90 days | $33.51 | $57.02 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $50.07 | $51.11 | $50.07 | $51.08 | 3 634 |
| Dec 09, 2021 | $50.10 | $50.10 | $50.06 | $50.06 | 864 |
| Dec 08, 2021 | $49.98 | $49.98 | $49.98 | $49.98 | 352 |
| Dec 07, 2021 | $50.68 | $50.68 | $49.98 | $49.98 | 889 |
| Dec 06, 2021 | $50.93 | $51.40 | $49.61 | $51.40 | 1 962 |
| Dec 03, 2021 | $50.87 | $51.65 | $50.87 | $51.65 | 1 969 |
| Dec 02, 2021 | $50.75 | $51.55 | $50.35 | $51.55 | 5 450 |
| Dec 01, 2021 | $49.16 | $50.01 | $49.16 | $50.01 | 1 342 |
| Nov 30, 2021 | $50.00 | $52.04 | $49.50 | $50.10 | 6 287 |
| Nov 29, 2021 | $50.27 | $51.00 | $49.53 | $49.53 | 2 830 |
| Nov 26, 2021 | $50.00 | $50.74 | $49.10 | $49.25 | 3 974 |
| Nov 24, 2021 | $50.65 | $52.78 | $50.00 | $50.00 | 4 428 |
| Nov 23, 2021 | $52.84 | $52.84 | $50.51 | $51.05 | 3 659 |
| Nov 22, 2021 | $50.00 | $52.93 | $50.00 | $50.95 | 5 376 |
| Nov 19, 2021 | $51.04 | $52.00 | $49.21 | $49.21 | 4 274 |
| Nov 18, 2021 | $50.92 | $50.92 | $49.55 | $49.55 | 4 689 |
| Nov 17, 2021 | $51.35 | $51.35 | $51.08 | $51.08 | 1 384 |
| Nov 16, 2021 | $52.04 | $52.04 | $50.64 | $50.64 | 2 062 |
| Nov 15, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 588 |
| Nov 12, 2021 | $52.40 | $52.40 | $52.40 | $52.40 | 515 |
| Nov 11, 2021 | $52.81 | $52.81 | $52.81 | $52.81 | 327 |
| Nov 10, 2021 | $52.10 | $53.00 | $51.86 | $52.81 | 3 869 |
| Nov 09, 2021 | $52.05 | $52.95 | $51.58 | $52.70 | 3 652 |
| Nov 08, 2021 | $52.17 | $52.54 | $52.08 | $52.18 | 2 697 |
| Nov 05, 2021 | $51.92 | $52.91 | $51.92 | $52.91 | 2 436 |
