NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$41.74
+1.47 (+3.65%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $49.50 | Thursday, 2nd May 2024 CFFI stock ended at $41.74. This is 3.65% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.70% from a day low at $40.25 to a day high of $41.74. |
| 90 days | $33.51 | $57.02 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $41.38 | $42.80 | $41.33 | $42.18 | 18 265 |
| Apr 29, 2021 | $41.67 | $42.25 | $40.85 | $41.72 | 19 958 |
| Apr 28, 2021 | $41.40 | $41.69 | $40.80 | $41.69 | 13 000 |
| Apr 27, 2021 | $41.71 | $41.97 | $40.88 | $41.35 | 12 875 |
| Apr 26, 2021 | $41.40 | $42.05 | $41.00 | $41.30 | 17 347 |
| Apr 23, 2021 | $41.00 | $41.88 | $40.22 | $41.37 | 13 247 |
| Apr 22, 2021 | $40.86 | $41.53 | $39.43 | $40.43 | 20 001 |
| Apr 21, 2021 | $40.70 | $41.50 | $40.24 | $40.81 | 7 842 |
| Apr 20, 2021 | $42.20 | $42.20 | $40.32 | $40.70 | 7 920 |
| Apr 19, 2021 | $41.41 | $42.28 | $40.37 | $41.47 | 28 314 |
| Apr 16, 2021 | $41.77 | $42.36 | $41.10 | $41.27 | 20 527 |
| Apr 15, 2021 | $41.42 | $42.74 | $41.22 | $41.36 | 11 160 |
| Apr 14, 2021 | $41.61 | $42.06 | $41.04 | $41.25 | 9 312 |
| Apr 13, 2021 | $40.37 | $41.33 | $40.20 | $40.78 | 7 642 |
| Apr 12, 2021 | $41.85 | $41.95 | $40.42 | $40.56 | 13 141 |
| Apr 09, 2021 | $42.51 | $42.85 | $41.55 | $41.55 | 10 117 |
| Apr 08, 2021 | $42.10 | $42.71 | $41.92 | $42.05 | 3 923 |
| Apr 07, 2021 | $44.20 | $44.20 | $41.83 | $42.36 | 11 446 |
| Apr 06, 2021 | $44.94 | $45.35 | $43.82 | $44.30 | 9 289 |
