NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$35.69
+0.340 (+0.96%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Thursday, 18th Apr 2024 CFFI stock ended at $35.69. This is 0.96% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.29% from a day low at $35.00 to a day high of $36.50. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $33.03 | $33.50 | $33.00 | $33.00 | 1 353 |
| 2020-08-12 | $33.04 | $33.51 | $32.97 | $32.98 | 3 953 |
| 2020-08-11 | $33.81 | $33.98 | $32.33 | $32.33 | 6 393 |
| 2020-08-10 | $31.24 | $33.42 | $31.24 | $32.05 | 12 640 |
| 2020-08-07 | $31.47 | $31.48 | $30.32 | $31.01 | 3 812 |
| 2020-08-06 | $29.30 | $31.80 | $29.30 | $30.55 | 1 548 |
| 2020-08-05 | $32.03 | $32.04 | $30.90 | $31.99 | 2 004 |
| 2020-08-04 | $29.70 | $31.89 | $29.70 | $31.79 | 5 752 |
| 2020-08-03 | $29.48 | $29.80 | $28.86 | $29.80 | 13 929 |
| 2020-07-31 | $30.34 | $30.60 | $29.35 | $29.35 | 6 909 |
| 2020-07-30 | $30.00 | $30.55 | $29.48 | $30.11 | 4 297 |
| 2020-07-29 | $29.89 | $30.90 | $29.63 | $30.00 | 5 979 |
| 2020-07-28 | $31.20 | $31.20 | $29.30 | $29.79 | 3 339 |
| 2020-07-27 | $30.58 | $30.58 | $30.22 | $30.22 | 1 261 |
| 2020-07-24 | $30.15 | $30.15 | $29.87 | $29.87 | 1 557 |
| 2020-07-23 | $30.45 | $30.70 | $29.62 | $29.70 | 3 968 |
| 2020-07-22 | $30.94 | $30.94 | $30.28 | $30.28 | 1 700 |
| 2020-07-21 | $30.29 | $31.50 | $30.04 | $31.50 | 2 600 |
| 2020-07-20 | $30.00 | $30.71 | $29.51 | $30.33 | 3 900 |
| 2020-07-17 | $30.40 | $30.50 | $29.00 | $29.10 | 9 700 |
| 2020-07-16 | $31.60 | $32.73 | $30.50 | $30.72 | 5 800 |
| 2020-07-15 | $31.60 | $32.50 | $31.56 | $31.56 | 6 100 |
| 2020-07-14 | $31.47 | $31.95 | $31.05 | $31.13 | 8 000 |
| 2020-07-13 | $33.10 | $33.10 | $31.35 | $31.40 | 4 800 |
| 2020-07-10 | $32.80 | $32.80 | $32.50 | $32.50 | 2 400 |
