NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$37.56
-1.14 (-2.95%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Tuesday, 23rd Apr 2024 CFFI stock ended at $37.56. This is 2.95% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.17% from a day low at $37.36 to a day high of $39.29. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $43.60 | $44.00 | $42.37 | $43.00 | 5 292 |
| Feb 16, 2021 | $43.15 | $43.97 | $41.90 | $43.70 | 8 620 |
| Feb 12, 2021 | $42.46 | $43.40 | $41.83 | $43.16 | 7 593 |
| Feb 11, 2021 | $42.78 | $43.50 | $42.23 | $43.00 | 22 757 |
| Feb 10, 2021 | $42.12 | $43.17 | $41.14 | $43.00 | 26 665 |
| Feb 09, 2021 | $40.81 | $42.50 | $40.53 | $42.50 | 10 612 |
| Feb 08, 2021 | $40.48 | $41.24 | $40.32 | $41.24 | 8 802 |
| Feb 05, 2021 | $39.66 | $40.96 | $39.66 | $40.60 | 4 445 |
| Feb 04, 2021 | $39.04 | $40.00 | $39.04 | $39.95 | 4 017 |
| Feb 03, 2021 | $39.10 | $39.35 | $38.76 | $39.08 | 6 170 |
| Feb 02, 2021 | $39.75 | $39.75 | $38.84 | $39.40 | 3 948 |
| Feb 01, 2021 | $39.45 | $39.45 | $38.01 | $39.26 | 6 084 |
| Jan 29, 2021 | $40.00 | $40.00 | $38.00 | $39.37 | 21 809 |
| Jan 28, 2021 | $39.50 | $40.55 | $39.12 | $40.44 | 5 950 |
| Jan 27, 2021 | $38.52 | $40.48 | $37.98 | $39.11 | 14 471 |
| Jan 26, 2021 | $39.15 | $39.43 | $38.70 | $38.70 | 6 932 |
| Jan 25, 2021 | $39.04 | $39.50 | $39.02 | $39.07 | 5 019 |
| Jan 22, 2021 | $38.25 | $39.48 | $38.10 | $39.48 | 16 373 |
| Jan 21, 2021 | $39.44 | $39.44 | $38.44 | $38.55 | 6 799 |
| Jan 20, 2021 | $39.50 | $39.74 | $39.29 | $39.68 | 3 002 |
| Jan 19, 2021 | $39.51 | $40.03 | $39.00 | $40.03 | 10 908 |
| Jan 15, 2021 | $39.75 | $40.45 | $38.82 | $39.46 | 11 670 |
| Jan 14, 2021 | $40.00 | $40.26 | $39.55 | $40.20 | 3 531 |
| Jan 13, 2021 | $39.82 | $40.51 | $39.43 | $39.57 | 15 405 |
| Jan 12, 2021 | $39.25 | $40.90 | $39.24 | $40.88 | 9 237 |
