NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$37.00
-0.560 (-1.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Wednesday, 24th Apr 2024 CFFI stock ended at $37.00. This is 1.49% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.83% from a day low at $36.01 to a day high of $38.47. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $51.54 | $52.51 | $51.00 | $51.85 | 1 878 |
| Sep 21, 2021 | $50.18 | $50.18 | $50.18 | $50.18 | 403 |
| Sep 20, 2021 | $52.55 | $52.90 | $50.13 | $50.18 | 8 149 |
| Sep 17, 2021 | $52.60 | $53.53 | $52.31 | $53.53 | 4 185 |
| Sep 16, 2021 | $52.25 | $53.03 | $52.25 | $53.03 | 2 170 |
| Sep 15, 2021 | $52.12 | $53.46 | $52.12 | $52.28 | 6 779 |
| Sep 14, 2021 | $52.25 | $53.59 | $52.15 | $52.25 | 2 357 |
| Sep 13, 2021 | $52.78 | $52.78 | $52.19 | $52.30 | 2 835 |
| Sep 10, 2021 | $53.00 | $53.00 | $52.25 | $52.25 | 3 355 |
| Sep 09, 2021 | $52.25 | $52.73 | $52.20 | $52.26 | 2 873 |
| Sep 08, 2021 | $52.26 | $52.27 | $52.26 | $52.27 | 1 224 |
| Sep 07, 2021 | $53.00 | $53.00 | $52.25 | $52.69 | 1 876 |
| Sep 03, 2021 | $53.51 | $53.51 | $53.00 | $53.01 | 2 869 |
| Sep 02, 2021 | $54.47 | $54.47 | $53.97 | $53.97 | 991 |
| Sep 01, 2021 | $53.61 | $53.91 | $53.61 | $53.69 | 1 020 |
| Aug 31, 2021 | $53.51 | $54.47 | $53.51 | $53.54 | 4 059 |
| Aug 30, 2021 | $53.46 | $54.50 | $53.46 | $53.59 | 2 915 |
| Aug 27, 2021 | $53.83 | $54.34 | $53.44 | $53.44 | 1 761 |
| Aug 26, 2021 | $53.89 | $54.32 | $53.45 | $53.75 | 1 741 |
| Aug 25, 2021 | $55.00 | $55.00 | $53.44 | $53.44 | 1 977 |
| Aug 24, 2021 | $54.27 | $54.40 | $53.77 | $53.77 | 1 856 |
| Aug 23, 2021 | $54.38 | $54.38 | $53.66 | $53.66 | 3 878 |
| Aug 20, 2021 | $53.45 | $53.50 | $53.45 | $53.50 | 701 |
| Aug 19, 2021 | $54.35 | $54.35 | $53.50 | $53.50 | 3 034 |
| Aug 18, 2021 | $53.55 | $54.46 | $53.45 | $53.45 | 4 323 |
