NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$36.97
+1.28 (+3.59%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Friday, 19th Apr 2024 CFFI stock ended at $36.97. This is 3.59% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.22% from a day low at $35.26 to a day high of $37.10. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $31.20 | $31.40 | $30.79 | $30.95 | 5 203 |
| 2020-10-23 | $30.50 | $31.60 | $30.40 | $31.17 | 30 955 |
| 2020-10-22 | $30.25 | $30.70 | $30.25 | $30.50 | 4 081 |
| 2020-10-21 | $29.65 | $30.48 | $29.65 | $30.48 | 1 355 |
| 2020-10-20 | $29.61 | $30.30 | $29.60 | $30.30 | 3 076 |
| 2020-10-19 | $30.76 | $30.76 | $29.50 | $29.80 | 6 178 |
| 2020-10-16 | $29.07 | $31.15 | $29.07 | $30.99 | 24 286 |
| 2020-10-15 | $29.15 | $29.42 | $28.80 | $29.18 | 12 081 |
| 2020-10-14 | $30.10 | $30.10 | $29.23 | $29.33 | 11 702 |
| 2020-10-13 | $30.26 | $30.75 | $30.23 | $30.23 | 2 513 |
| 2020-10-12 | $31.10 | $31.10 | $30.74 | $30.74 | 1 396 |
| 2020-10-09 | $30.71 | $31.31 | $30.60 | $31.05 | 6 528 |
| 2020-10-08 | $29.51 | $31.57 | $29.51 | $30.86 | 14 717 |
| 2020-10-07 | $29.50 | $30.15 | $29.50 | $29.99 | 4 983 |
| 2020-10-06 | $29.77 | $29.82 | $29.45 | $29.45 | 3 920 |
| 2020-10-05 | $30.00 | $30.45 | $29.83 | $29.83 | 7 255 |
| 2020-10-02 | $29.35 | $29.73 | $29.35 | $29.71 | 2 908 |
| 2020-10-01 | $29.98 | $29.98 | $29.35 | $29.52 | 5 118 |
| 2020-09-30 | $29.52 | $30.11 | $29.30 | $29.70 | 4 309 |
| 2020-09-29 | $29.17 | $29.49 | $28.75 | $29.20 | 8 127 |
| 2020-09-28 | $29.57 | $29.58 | $28.79 | $29.11 | 5 976 |
| 2020-09-25 | $29.00 | $30.00 | $29.00 | $29.11 | 4 098 |
| 2020-09-24 | $28.76 | $30.63 | $28.75 | $29.17 | 5 153 |
| 2020-09-23 | $30.00 | $30.23 | $28.95 | $29.05 | 3 808 |
| 2020-09-22 | $30.18 | $30.18 | $28.83 | $30.01 | 7 287 |
