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 |
| Jun 07, 2021 | $51.97 | $52.45 | $50.91 | $51.41 | 17 179 |
| Jun 04, 2021 | $51.80 | $52.98 | $51.75 | $51.91 | 6 885 |
| Jun 03, 2021 | $51.07 | $51.88 | $51.07 | $51.88 | 11 807 |
| Jun 02, 2021 | $50.94 | $51.38 | $50.87 | $51.38 | 15 262 |
| Jun 01, 2021 | $50.00 | $50.75 | $50.00 | $50.61 | 6 302 |
| May 28, 2021 | $49.96 | $49.96 | $48.83 | $49.48 | 5 251 |
| May 27, 2021 | $49.97 | $50.51 | $49.44 | $49.61 | 10 285 |
| May 26, 2021 | $49.27 | $50.58 | $49.05 | $49.56 | 15 165 |
| May 25, 2021 | $50.66 | $50.95 | $48.87 | $48.87 | 16 042 |
| May 24, 2021 | $50.44 | $50.95 | $49.91 | $50.27 | 8 909 |
| May 21, 2021 | $49.69 | $50.64 | $49.69 | $50.00 | 9 075 |
| May 20, 2021 | $49.51 | $50.25 | $48.74 | $49.89 | 17 916 |
| May 19, 2021 | $48.91 | $50.17 | $48.76 | $49.30 | 18 835 |
| May 18, 2021 | $48.38 | $49.99 | $48.38 | $48.96 | 15 399 |
| May 17, 2021 | $48.72 | $50.80 | $48.72 | $50.23 | 29 601 |
| May 14, 2021 | $47.36 | $49.20 | $47.29 | $48.92 | 25 446 |
| May 13, 2021 | $45.92 | $47.25 | $45.92 | $46.94 | 11 404 |
| May 12, 2021 | $45.93 | $46.64 | $45.70 | $45.70 | 14 677 |
| May 11, 2021 | $45.30 | $46.17 | $45.09 | $45.52 | 13 784 |
| May 10, 2021 | $43.99 | $46.91 | $43.52 | $45.40 | 32 083 |
| May 07, 2021 | $43.73 | $44.24 | $43.73 | $44.09 | 11 388 |
| May 06, 2021 | $43.72 | $44.05 | $43.45 | $44.05 | 10 147 |
| May 05, 2021 | $42.81 | $44.00 | $42.81 | $43.72 | 21 335 |
| May 04, 2021 | $43.00 | $43.03 | $42.41 | $42.81 | 25 008 |
| May 03, 2021 | $42.52 | $42.99 | $42.38 | $42.94 | 11 040 |
