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 |
| Nov 04, 2021 | $52.30 | $52.30 | $51.45 | $51.74 | 2 610 |
| Nov 03, 2021 | $51.96 | $52.74 | $51.38 | $51.38 | 4 671 |
| Nov 02, 2021 | $51.94 | $52.35 | $51.70 | $52.35 | 1 784 |
| Nov 01, 2021 | $50.30 | $51.98 | $50.30 | $51.98 | 2 950 |
| Oct 29, 2021 | $53.42 | $53.42 | $51.11 | $51.17 | 2 256 |
| Oct 28, 2021 | $51.70 | $52.00 | $51.50 | $51.50 | 1 270 |
| Oct 27, 2021 | $52.55 | $53.50 | $51.54 | $51.57 | 2 862 |
| Oct 26, 2021 | $52.05 | $52.75 | $51.98 | $52.68 | 4 722 |
| Oct 25, 2021 | $52.83 | $52.83 | $52.72 | $52.72 | 1 345 |
| Oct 22, 2021 | $52.65 | $52.65 | $52.65 | $52.65 | 811 |
| Oct 21, 2021 | $52.96 | $53.61 | $52.47 | $52.54 | 3 332 |
| Oct 20, 2021 | $52.89 | $53.00 | $52.89 | $53.00 | 2 325 |
| Oct 19, 2021 | $52.00 | $52.50 | $51.58 | $52.14 | 4 093 |
| Oct 18, 2021 | $51.37 | $51.61 | $50.73 | $51.50 | 4 813 |
| Oct 15, 2021 | $52.00 | $52.18 | $51.02 | $51.20 | 2 240 |
| Oct 14, 2021 | $51.73 | $51.92 | $51.27 | $51.92 | 896 |
| Oct 13, 2021 | $51.10 | $51.60 | $50.53 | $51.49 | 6 044 |
| Oct 12, 2021 | $53.00 | $53.00 | $49.50 | $51.30 | 13 682 |
| Oct 11, 2021 | $53.00 | $53.15 | $52.50 | $52.57 | 1 993 |
| Oct 08, 2021 | $52.50 | $53.00 | $51.82 | $53.00 | 2 841 |
| Oct 07, 2021 | $53.21 | $53.21 | $53.11 | $53.11 | 1 226 |
| Oct 06, 2021 | $52.50 | $53.27 | $52.50 | $53.25 | 614 |
| Oct 05, 2021 | $53.01 | $54.30 | $52.95 | $53.05 | 2 211 |
| Oct 04, 2021 | $53.10 | $53.17 | $52.61 | $52.61 | 1 562 |
| Oct 01, 2021 | $53.69 | $53.69 | $52.51 | $52.51 | 2 848 |
