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 |
| Feb 12, 2024 | $54.02 | $57.02 | $54.02 | $56.25 | 4 437 |
| Feb 09, 2024 | $52.11 | $54.61 | $52.11 | $54.61 | 3 099 |
| Feb 08, 2024 | $51.71 | $51.71 | $51.51 | $51.51 | 3 435 |
| Feb 07, 2024 | $50.63 | $53.08 | $49.30 | $51.71 | 8 147 |
| Feb 06, 2024 | $53.36 | $53.36 | $50.26 | $51.10 | 12 518 |
| Feb 05, 2024 | $55.13 | $55.13 | $52.86 | $53.15 | 5 097 |
| Feb 02, 2024 | $55.81 | $55.85 | $55.70 | $55.70 | 1 733 |
| Feb 01, 2024 | $56.14 | $59.00 | $56.14 | $57.99 | 5 061 |
| Jan 31, 2024 | $57.39 | $57.39 | $55.50 | $55.50 | 2 031 |
| Jan 30, 2024 | $58.70 | $58.70 | $58.70 | $58.70 | 1 006 |
| Jan 29, 2024 | $57.45 | $59.47 | $57.25 | $58.89 | 4 145 |
| Jan 26, 2024 | $59.00 | $59.95 | $57.26 | $57.97 | 6 714 |
| Jan 25, 2024 | $57.99 | $58.73 | $57.90 | $58.73 | 7 901 |
| Jan 24, 2024 | $57.67 | $58.85 | $57.67 | $57.74 | 3 536 |
| Jan 23, 2024 | $56.89 | $57.35 | $56.16 | $56.16 | 6 126 |
| Jan 22, 2024 | $56.43 | $56.90 | $55.04 | $56.90 | 14 877 |
| Jan 19, 2024 | $58.55 | $58.55 | $56.75 | $56.99 | 8 257 |
| Jan 18, 2024 | $58.73 | $60.16 | $57.80 | $58.01 | 7 446 |
| Jan 17, 2024 | $60.81 | $61.26 | $59.40 | $59.50 | 3 515 |
| Jan 16, 2024 | $60.30 | $60.98 | $60.05 | $60.98 | 4 295 |
| Jan 12, 2024 | $60.35 | $60.42 | $58.75 | $60.42 | 4 122 |
| Jan 11, 2024 | $61.34 | $61.34 | $60.40 | $60.77 | 3 914 |
| Jan 10, 2024 | $60.50 | $61.99 | $60.43 | $61.99 | 6 480 |
| Jan 09, 2024 | $64.82 | $64.82 | $61.52 | $61.75 | 6 370 |
| Jan 08, 2024 | $64.77 | $64.86 | $64.22 | $64.86 | 4 965 |
