NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$37.75
+0.745 (+2.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Thursday, 25th Apr 2024 CFFI stock ended at $37.75. This is 2.01% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $36.61 to a day high of $38.16. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $64.77 | $64.86 | $64.22 | $64.86 | 4 965 |
| Jan 05, 2024 | $65.81 | $65.81 | $65.18 | $65.28 | 10 479 |
| Jan 04, 2024 | $67.54 | $67.54 | $65.57 | $65.57 | 7 329 |
| Jan 03, 2024 | $69.50 | $70.97 | $66.94 | $66.94 | 8 185 |
| Jan 02, 2024 | $68.76 | $69.31 | $66.02 | $69.31 | 6 547 |
| Dec 29, 2023 | $68.60 | $69.85 | $68.19 | $68.19 | 3 764 |
| Dec 28, 2023 | $68.76 | $70.45 | $68.73 | $68.82 | 3 543 |
| Dec 27, 2023 | $66.46 | $69.40 | $65.73 | $69.40 | 4 482 |
| Dec 26, 2023 | $67.62 | $67.62 | $66.63 | $67.19 | 6 271 |
| Dec 22, 2023 | $68.21 | $68.57 | $67.74 | $68.03 | 6 957 |
| Dec 21, 2023 | $69.50 | $69.50 | $67.45 | $68.00 | 8 025 |
| Dec 20, 2023 | $67.89 | $70.75 | $67.05 | $69.80 | 10 121 |
| Dec 19, 2023 | $69.50 | $69.50 | $65.63 | $68.46 | 8 160 |
| Dec 18, 2023 | $70.31 | $71.55 | $69.35 | $70.33 | 12 545 |
| Dec 15, 2023 | $67.47 | $70.95 | $66.88 | $70.79 | 34 949 |
| Dec 14, 2023 | $65.76 | $67.16 | $65.43 | $67.16 | 17 798 |
| Dec 13, 2023 | $61.90 | $65.40 | $61.90 | $65.40 | 14 220 |
| Dec 12, 2023 | $60.98 | $61.39 | $60.12 | $61.16 | 6 087 |
| Dec 11, 2023 | $60.99 | $61.89 | $60.15 | $61.72 | 5 154 |
| Dec 08, 2023 | $58.73 | $60.84 | $58.73 | $60.84 | 7 610 |
| Dec 07, 2023 | $60.31 | $60.31 | $58.51 | $59.50 | 8 545 |
| Dec 06, 2023 | $60.50 | $60.51 | $59.54 | $60.51 | 5 500 |
| Dec 05, 2023 | $61.34 | $61.34 | $58.72 | $59.07 | 14 434 |
| Dec 04, 2023 | $58.57 | $61.30 | $58.50 | $61.30 | 6 932 |
| Dec 01, 2023 | $58.97 | $59.54 | $58.01 | $58.72 | 13 049 |
