NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$38.54
+0.795 (+2.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Friday, 26th Apr 2024 CFFI stock ended at $38.54. This is 2.11% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $37.54 to a day high of $39.13. |
| 90 days | $33.51 | $59.47 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $43.68 | $44.92 | $43.64 | $44.60 | 8 828 |
| Mar 26, 2021 | $43.03 | $44.12 | $43.01 | $43.55 | 5 094 |
| Mar 25, 2021 | $43.04 | $43.59 | $42.39 | $43.59 | 10 385 |
| Mar 24, 2021 | $44.35 | $45.36 | $43.06 | $43.06 | 9 157 |
| Mar 23, 2021 | $46.44 | $46.70 | $43.46 | $43.62 | 16 412 |
| Mar 22, 2021 | $48.32 | $49.17 | $46.22 | $46.46 | 26 555 |
| Mar 19, 2021 | $47.31 | $49.10 | $46.14 | $49.10 | 30 091 |
| Mar 18, 2021 | $46.50 | $47.32 | $46.05 | $46.75 | 9 100 |
| Mar 17, 2021 | $47.47 | $47.47 | $45.49 | $46.55 | 4 761 |
| Mar 16, 2021 | $49.05 | $49.05 | $46.99 | $46.99 | 4 925 |
| Mar 15, 2021 | $50.00 | $50.00 | $48.00 | $48.78 | 8 379 |
| Mar 12, 2021 | $49.46 | $50.22 | $49.43 | $49.86 | 7 267 |
| Mar 11, 2021 | $50.20 | $50.68 | $49.01 | $49.46 | 13 441 |
| Mar 10, 2021 | $51.75 | $53.04 | $51.10 | $51.82 | 16 006 |
| Mar 09, 2021 | $50.99 | $51.80 | $50.01 | $50.80 | 29 746 |
| Mar 08, 2021 | $49.04 | $51.72 | $49.00 | $51.72 | 21 332 |
| Mar 05, 2021 | $45.86 | $48.55 | $45.50 | $48.52 | 11 234 |
| Mar 04, 2021 | $44.00 | $47.91 | $44.00 | $45.45 | 13 601 |
| Mar 03, 2021 | $42.51 | $43.93 | $42.51 | $43.93 | 8 246 |
| Mar 02, 2021 | $43.49 | $43.54 | $42.52 | $42.66 | 10 268 |
| Mar 01, 2021 | $44.48 | $44.48 | $42.75 | $43.50 | 6 277 |
| Feb 26, 2021 | $44.57 | $44.71 | $43.50 | $43.50 | 7 616 |
| Feb 25, 2021 | $44.90 | $46.58 | $44.17 | $44.17 | 4 412 |
| Feb 24, 2021 | $44.17 | $45.87 | $44.17 | $44.52 | 4 196 |
| Feb 23, 2021 | $44.00 | $44.57 | $43.49 | $43.82 | 6 562 |
