NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$42.06
+0.140 (+0.334%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CFFI stock ended at $42.06. This is 0.334% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.44% from a day low at $41.40 to a day high of $42.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $49.85 | $49.85 | $49.15 | $49.85 | 4 010 |
| Dec 29, 2016 | $50.00 | $50.00 | $50.00 | $50.00 | 1 659 |
| Dec 28, 2016 | $48.00 | $49.45 | $48.00 | $49.10 | 7 144 |
| Dec 27, 2016 | $50.60 | $51.15 | $48.80 | $49.20 | 15 303 |
| Dec 23, 2016 | $50.20 | $51.15 | $49.17 | $51.15 | 7 666 |
| Dec 22, 2016 | $52.20 | $52.20 | $49.90 | $49.90 | 7 960 |
| Dec 21, 2016 | $50.51 | $53.40 | $50.40 | $51.45 | 19 938 |
| Dec 20, 2016 | $50.55 | $51.50 | $50.00 | $50.00 | 8 310 |
| Dec 19, 2016 | $49.90 | $51.65 | $47.56 | $50.35 | 26 882 |
| Dec 16, 2016 | $50.10 | $50.10 | $48.51 | $49.85 | 14 568 |
| Dec 15, 2016 | $50.00 | $50.00 | $49.75 | $49.75 | 2 586 |
| Dec 14, 2016 | $49.90 | $50.60 | $49.60 | $49.80 | 7 753 |
| Dec 13, 2016 | $50.00 | $51.30 | $49.70 | $49.70 | 19 070 |
| Dec 12, 2016 | $49.50 | $49.55 | $48.65 | $49.25 | 8 275 |
| Dec 09, 2016 | $48.45 | $50.06 | $48.45 | $49.60 | 24 459 |
| Dec 08, 2016 | $47.20 | $48.95 | $47.00 | $48.50 | 10 962 |
| Dec 07, 2016 | $45.05 | $47.15 | $45.05 | $46.30 | 3 065 |
| Dec 06, 2016 | $46.75 | $46.75 | $44.20 | $45.90 | 14 355 |
| Dec 05, 2016 | $44.70 | $46.35 | $44.70 | $46.35 | 6 207 |
| Dec 02, 2016 | $44.00 | $45.75 | $44.00 | $44.75 | 3 323 |
| Dec 01, 2016 | $45.00 | $45.80 | $44.00 | $44.00 | 12 327 |
| Nov 30, 2016 | $45.65 | $46.00 | $44.70 | $45.10 | 6 186 |
| Nov 29, 2016 | $46.00 | $46.30 | $45.00 | $45.00 | 3 661 |
| Nov 28, 2016 | $45.50 | $45.50 | $44.15 | $44.95 | 9 389 |
| Nov 25, 2016 | $45.80 | $47.30 | $44.85 | $45.70 | 55 191 |
