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 |
| 2021-07-08 | $48.50 | $49.40 | $47.58 | $48.77 | 56 805 |
| 2021-07-07 | $49.59 | $49.59 | $47.80 | $48.51 | 19 583 |
| 2021-07-06 | $52.92 | $52.92 | $49.30 | $49.49 | 29 645 |
| 2021-07-02 | $52.39 | $53.64 | $52.12 | $53.02 | 15 548 |
| 2021-07-01 | $51.31 | $52.39 | $51.23 | $52.01 | 26 765 |
| 2021-06-30 | $51.26 | $51.26 | $50.87 | $51.00 | 18 724 |
| 2021-06-29 | $51.30 | $51.40 | $51.00 | $51.17 | 10 029 |
| 2021-06-28 | $51.33 | $51.33 | $50.42 | $51.11 | 36 404 |
| 2021-06-25 | $51.53 | $51.99 | $50.62 | $51.00 | 457 445 |
| 2021-06-24 | $51.20 | $51.67 | $50.95 | $51.55 | 28 510 |
| 2021-06-23 | $51.20 | $51.37 | $50.90 | $51.02 | 21 447 |
| 2021-06-22 | $52.05 | $52.05 | $51.00 | $51.00 | 15 704 |
| 2021-06-21 | $51.49 | $52.79 | $51.04 | $51.62 | 22 546 |
| 2021-06-18 | $52.82 | $52.82 | $51.00 | $51.31 | 30 476 |
| 2021-06-17 | $52.03 | $53.45 | $52.03 | $53.02 | 29 911 |
| 2021-06-16 | $51.42 | $52.15 | $51.01 | $52.15 | 19 527 |
| 2021-06-15 | $51.42 | $51.82 | $50.92 | $51.82 | 12 007 |
| 2021-06-14 | $51.00 | $51.09 | $51.00 | $51.00 | 10 850 |
| 2021-06-11 | $51.84 | $51.84 | $51.30 | $51.30 | 5 936 |
| 2021-06-10 | $51.31 | $52.26 | $51.25 | $51.50 | 7 683 |
| 2021-06-09 | $51.15 | $51.30 | $50.98 | $51.30 | 6 531 |
| 2021-06-08 | $51.19 | $51.32 | $51.00 | $51.11 | 7 826 |
| 2021-06-07 | $51.97 | $52.45 | $50.91 | $51.41 | 17 179 |
| 2021-06-04 | $51.80 | $52.98 | $51.75 | $51.91 | 6 885 |
| 2021-06-03 | $51.07 | $51.88 | $51.07 | $51.88 | 11 807 |
