NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$36.97
+1.28 (+3.59%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Friday, 19th Apr 2024 CFFI stock ended at $36.97. This is 3.59% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.22% from a day low at $35.26 to a day high of $37.10. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $53.58 | $54.10 | $53.58 | $54.10 | 1 203 |
| 2021-08-11 | $53.76 | $54.07 | $53.33 | $54.07 | 3 228 |
| 2021-08-10 | $53.61 | $53.90 | $53.55 | $53.90 | 3 218 |
| 2021-08-09 | $53.08 | $53.75 | $53.08 | $53.74 | 3 182 |
| 2021-08-06 | $53.33 | $53.48 | $52.48 | $53.45 | 6 004 |
| 2021-08-05 | $52.25 | $53.41 | $52.25 | $53.41 | 1 136 |
| 2021-08-04 | $52.33 | $53.39 | $52.33 | $52.72 | 2 994 |
| 2021-08-03 | $52.36 | $52.85 | $52.36 | $52.74 | 4 776 |
| 2021-08-02 | $52.40 | $52.95 | $52.27 | $52.55 | 5 375 |
| 2021-07-30 | $52.26 | $52.26 | $52.25 | $52.26 | 1 545 |
| 2021-07-29 | $52.57 | $53.15 | $52.25 | $52.25 | 7 870 |
| 2021-07-28 | $53.20 | $53.40 | $52.99 | $53.05 | 6 736 |
| 2021-07-27 | $52.72 | $54.10 | $52.25 | $52.76 | 19 621 |
| 2021-07-26 | $52.00 | $52.75 | $52.00 | $52.75 | 2 867 |
| 2021-07-23 | $51.21 | $52.25 | $51.01 | $52.04 | 7 607 |
| 2021-07-22 | $50.48 | $51.23 | $50.48 | $50.91 | 2 396 |
| 2021-07-21 | $49.81 | $52.02 | $49.81 | $50.70 | 5 892 |
| 2021-07-20 | $49.50 | $51.62 | $49.50 | $49.75 | 14 415 |
| 2021-07-19 | $49.41 | $49.68 | $48.64 | $48.76 | 9 520 |
| 2021-07-16 | $51.68 | $52.57 | $49.33 | $50.00 | 33 464 |
| 2021-07-15 | $51.39 | $51.69 | $50.87 | $51.69 | 18 262 |
| 2021-07-14 | $50.89 | $50.89 | $50.11 | $50.43 | 7 506 |
| 2021-07-13 | $50.95 | $51.22 | $50.07 | $50.20 | 9 127 |
| 2021-07-12 | $49.48 | $51.33 | $49.48 | $51.17 | 4 534 |
| 2021-07-09 | $49.20 | $50.27 | $49.20 | $49.86 | 11 436 |
