NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$37.00
-0.560 (-1.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Wednesday, 24th Apr 2024 CFFI stock ended at $37.00. This is 1.49% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.83% from a day low at $36.01 to a day high of $38.47. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $56.03 | $56.03 | $54.58 | $54.62 | 6 186 |
| Sep 18, 2023 | $56.49 | $56.49 | $55.31 | $55.31 | 5 750 |
| Sep 15, 2023 | $54.15 | $56.78 | $54.15 | $56.69 | 19 749 |
| Sep 14, 2023 | $53.81 | $54.02 | $53.59 | $53.59 | 4 131 |
| Sep 13, 2023 | $53.57 | $54.89 | $53.57 | $53.62 | 6 358 |
| Sep 12, 2023 | $54.74 | $55.02 | $53.54 | $55.02 | 6 973 |
| Sep 11, 2023 | $53.50 | $54.42 | $52.90 | $54.42 | 5 232 |
| Sep 08, 2023 | $52.46 | $52.52 | $52.46 | $52.52 | 2 735 |
| Sep 07, 2023 | $51.00 | $52.02 | $50.81 | $52.02 | 13 741 |
| Sep 06, 2023 | $52.34 | $52.34 | $50.98 | $50.98 | 5 931 |
| Sep 05, 2023 | $52.44 | $53.04 | $52.44 | $52.60 | 5 470 |
| Sep 01, 2023 | $53.93 | $53.93 | $52.82 | $52.82 | 4 127 |
| Aug 31, 2023 | $54.72 | $54.72 | $53.13 | $53.32 | 4 962 |
| Aug 30, 2023 | $52.85 | $54.09 | $52.85 | $54.09 | 3 749 |
| Aug 29, 2023 | $53.21 | $53.23 | $53.21 | $53.23 | 1 319 |
| Aug 28, 2023 | $53.04 | $53.57 | $52.74 | $52.91 | 4 303 |
| Aug 25, 2023 | $54.05 | $54.91 | $53.58 | $53.58 | 3 631 |
| Aug 24, 2023 | $53.70 | $54.69 | $53.55 | $54.42 | 4 416 |
| Aug 23, 2023 | $54.00 | $54.82 | $53.57 | $53.72 | 5 531 |
| Aug 22, 2023 | $54.35 | $55.21 | $54.35 | $54.35 | 1 681 |
| Aug 21, 2023 | $55.42 | $56.69 | $54.75 | $55.30 | 5 969 |
| Aug 18, 2023 | $55.30 | $55.55 | $55.20 | $55.20 | 3 932 |
| Aug 17, 2023 | $54.35 | $55.31 | $54.35 | $55.20 | 4 654 |
| Aug 16, 2023 | $53.51 | $54.65 | $53.39 | $54.61 | 3 436 |
| Aug 15, 2023 | $54.40 | $54.40 | $53.65 | $53.65 | 4 669 |
