NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$35.35
+0.730 (+2.11%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.51 | $51.21 | Wednesday, 17th Apr 2024 CFFI stock ended at $35.35. This is 2.11% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.09% from a day low at $33.51 to a day high of $35.55. |
90 days | $33.51 | $60.16 | |
52 weeks | $33.51 | $71.55 |
Date | Open | High | Low | Close | Volume |
2023-10-17 | $56.01 | $57.67 | $55.00 | $57.18 | 9 544 |
2023-10-16 | $56.81 | $57.00 | $55.90 | $55.90 | 6 695 |
2023-10-13 | $56.02 | $57.10 | $55.10 | $55.66 | 7 141 |
2023-10-12 | $55.36 | $56.11 | $54.68 | $55.44 | 4 395 |
2023-10-11 | $55.94 | $56.77 | $55.94 | $56.03 | 8 622 |
2023-10-10 | $54.83 | $55.91 | $54.83 | $55.91 | 3 877 |
2023-10-09 | $53.57 | $55.25 | $53.57 | $55.25 | 2 827 |
2023-10-06 | $52.72 | $53.35 | $52.72 | $53.02 | 7 132 |
2023-10-05 | $52.48 | $53.20 | $51.26 | $53.20 | 4 614 |
2023-10-04 | $50.99 | $51.93 | $50.67 | $51.25 | 9 814 |
2023-10-03 | $51.74 | $52.30 | $51.74 | $51.88 | 3 234 |
2023-10-02 | $54.27 | $57.15 | $52.60 | $52.75 | 7 760 |
2023-09-29 | $55.05 | $55.05 | $53.39 | $53.60 | 4 210 |
2023-09-28 | $54.97 | $55.74 | $54.70 | $54.70 | 5 025 |
2023-09-27 | $55.08 | $55.20 | $55.08 | $55.08 | 2 214 |
2023-09-26 | $54.90 | $55.11 | $54.90 | $55.11 | 3 281 |
2023-09-25 | $54.81 | $55.11 | $54.66 | $54.70 | 5 020 |
2023-09-22 | $55.76 | $55.85 | $54.90 | $54.90 | 5 929 |
2023-09-21 | $54.85 | $55.82 | $54.57 | $55.82 | 2 693 |
2023-09-20 | $55.35 | $55.41 | $54.81 | $54.81 | 4 499 |
2023-09-19 | $56.03 | $56.03 | $54.58 | $54.62 | 6 186 |
2023-09-18 | $56.49 | $56.49 | $55.31 | $55.31 | 5 750 |
2023-09-15 | $54.15 | $56.78 | $54.15 | $56.69 | 19 749 |
2023-09-14 | $53.81 | $54.02 | $53.59 | $53.59 | 4 131 |
2023-09-13 | $53.57 | $54.89 | $53.57 | $53.62 | 6 358 |