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 |
| Sep 28, 2020 | $29.57 | $29.58 | $28.79 | $29.11 | 5 976 |
| Sep 25, 2020 | $29.00 | $30.00 | $29.00 | $29.11 | 4 098 |
| Sep 24, 2020 | $28.76 | $30.63 | $28.75 | $29.17 | 5 153 |
| Sep 23, 2020 | $30.00 | $30.23 | $28.95 | $29.05 | 3 808 |
| Sep 22, 2020 | $30.18 | $30.18 | $28.83 | $30.01 | 7 287 |
| Sep 21, 2020 | $29.36 | $30.35 | $29.25 | $29.26 | 6 783 |
| Sep 18, 2020 | $30.97 | $30.97 | $29.49 | $30.09 | 15 449 |
| Sep 17, 2020 | $29.26 | $30.55 | $29.26 | $30.36 | 1 946 |
| Sep 16, 2020 | $29.60 | $30.16 | $29.50 | $29.54 | 3 706 |
| Sep 15, 2020 | $30.34 | $30.34 | $29.00 | $29.51 | 9 362 |
| Sep 14, 2020 | $29.95 | $30.81 | $29.86 | $30.40 | 3 513 |
| Sep 11, 2020 | $31.40 | $31.40 | $30.00 | $30.00 | 3 447 |
| Sep 10, 2020 | $30.47 | $31.22 | $30.47 | $30.73 | 4 007 |
| Sep 09, 2020 | $30.75 | $32.00 | $30.51 | $30.64 | 3 348 |
| Sep 08, 2020 | $30.89 | $31.65 | $30.56 | $30.68 | 4 104 |
| Sep 04, 2020 | $32.22 | $32.22 | $30.67 | $31.26 | 6 785 |
| Sep 03, 2020 | $31.59 | $32.00 | $30.93 | $31.47 | 6 151 |
| Sep 02, 2020 | $31.91 | $31.91 | $31.91 | $31.91 | 1 082 |
| Sep 01, 2020 | $31.65 | $31.80 | $31.01 | $31.58 | 6 025 |
| Aug 31, 2020 | $33.10 | $33.10 | $31.97 | $31.97 | 4 382 |
| Aug 28, 2020 | $32.00 | $33.89 | $32.00 | $32.97 | 6 279 |
| Aug 27, 2020 | $32.75 | $32.75 | $32.16 | $32.16 | 1 184 |
| Aug 26, 2020 | $32.60 | $32.60 | $32.14 | $32.14 | 1 507 |
| Aug 25, 2020 | $32.84 | $33.28 | $32.17 | $33.28 | 1 105 |
| Aug 24, 2020 | $33.06 | $33.24 | $32.21 | $32.21 | 1 308 |
