NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$40.27
+1.10 (+2.81%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $50.19 | Wednesday, 1st May 2024 CFFI stock ended at $40.27. This is 2.81% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.68% from a day low at $39.55 to a day high of $41.00. |
| 90 days | $33.51 | $59.00 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $30.94 | $30.94 | $30.28 | $30.28 | 1 700 |
| Jul 21, 2020 | $30.29 | $31.50 | $30.04 | $31.50 | 2 600 |
| Jul 20, 2020 | $30.00 | $30.71 | $29.51 | $30.33 | 3 900 |
| Jul 17, 2020 | $30.40 | $30.50 | $29.00 | $29.10 | 9 700 |
| Jul 16, 2020 | $31.60 | $32.73 | $30.50 | $30.72 | 5 800 |
| Jul 15, 2020 | $31.60 | $32.50 | $31.56 | $31.56 | 6 100 |
| Jul 14, 2020 | $31.47 | $31.95 | $31.05 | $31.13 | 8 000 |
| Jul 13, 2020 | $33.10 | $33.10 | $31.35 | $31.40 | 4 800 |
| Jul 10, 2020 | $32.80 | $32.80 | $32.50 | $32.50 | 2 400 |
| Jul 09, 2020 | $32.48 | $32.92 | $31.60 | $31.60 | 3 000 |
| Jul 08, 2020 | $32.00 | $32.54 | $31.37 | $32.00 | 3 400 |
| Jul 07, 2020 | $32.40 | $32.54 | $31.70 | $31.70 | 2 400 |
| Jul 06, 2020 | $34.50 | $34.50 | $31.05 | $33.71 | 2 400 |
| Jul 02, 2020 | $35.46 | $35.89 | $34.35 | $34.35 | 6 249 |
| Jul 01, 2020 | $33.76 | $36.00 | $33.76 | $34.99 | 16 133 |
| Jun 30, 2020 | $33.43 | $33.43 | $33.05 | $33.25 | 2 662 |
| Jun 29, 2020 | $33.53 | $33.92 | $33.00 | $33.74 | 7 109 |
| Jun 26, 2020 | $35.30 | $35.39 | $32.04 | $32.25 | 19 968 |
| Jun 25, 2020 | $34.60 | $35.72 | $32.40 | $35.40 | 12 345 |
| Jun 24, 2020 | $32.25 | $32.81 | $31.63 | $31.63 | 7 270 |
| Jun 23, 2020 | $33.38 | $33.38 | $32.20 | $32.20 | 4 244 |
| Jun 22, 2020 | $33.10 | $33.47 | $32.63 | $32.63 | 4 687 |
| Jun 19, 2020 | $33.21 | $34.09 | $32.85 | $34.09 | 12 124 |
| Jun 18, 2020 | $33.58 | $34.00 | $32.45 | $32.88 | 7 086 |
| Jun 17, 2020 | $36.94 | $36.94 | $32.77 | $32.77 | 6 518 |
