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 |
| May 11, 2020 | $32.20 | $33.21 | $31.17 | $31.69 | 13 435 |
| May 08, 2020 | $31.74 | $32.91 | $31.13 | $32.20 | 10 567 |
| May 07, 2020 | $30.74 | $31.00 | $30.23 | $30.50 | 6 181 |
| May 06, 2020 | $32.78 | $32.78 | $30.20 | $30.20 | 8 142 |
| May 05, 2020 | $36.13 | $36.55 | $32.32 | $32.32 | 9 621 |
| May 04, 2020 | $35.29 | $35.29 | $32.00 | $35.00 | 6 748 |
| May 01, 2020 | $34.00 | $35.75 | $33.50 | $34.50 | 5 878 |
| Apr 30, 2020 | $34.56 | $36.38 | $34.17 | $35.56 | 6 010 |
| Apr 29, 2020 | $35.00 | $37.36 | $33.36 | $36.05 | 9 091 |
| Apr 28, 2020 | $32.02 | $33.89 | $32.02 | $33.75 | 6 963 |
| Apr 27, 2020 | $30.25 | $32.64 | $30.25 | $32.00 | 11 490 |
| Apr 24, 2020 | $31.52 | $31.52 | $29.20 | $30.11 | 8 094 |
| Apr 23, 2020 | $30.10 | $31.17 | $30.10 | $30.60 | 4 309 |
| Apr 22, 2020 | $28.80 | $30.31 | $28.76 | $30.10 | 2 515 |
| Apr 21, 2020 | $29.60 | $29.60 | $28.00 | $28.55 | 6 408 |
| Apr 20, 2020 | $31.42 | $31.79 | $29.50 | $29.84 | 6 807 |
| Apr 17, 2020 | $31.80 | $33.19 | $31.00 | $31.78 | 6 937 |
| Apr 16, 2020 | $32.98 | $32.98 | $28.15 | $31.20 | 13 457 |
| Apr 15, 2020 | $35.76 | $35.76 | $31.20 | $31.55 | 14 915 |
| Apr 14, 2020 | $38.61 | $39.00 | $36.02 | $36.02 | 10 322 |
| Apr 13, 2020 | $39.42 | $40.99 | $37.51 | $38.00 | 7 772 |
| Apr 09, 2020 | $40.79 | $41.00 | $38.84 | $39.90 | 12 546 |
| Apr 08, 2020 | $35.75 | $40.98 | $34.15 | $40.00 | 21 448 |
| Apr 07, 2020 | $36.76 | $37.02 | $35.70 | $35.70 | 4 254 |
| Apr 06, 2020 | $35.28 | $38.28 | $34.54 | $35.70 | 9 818 |
