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 |
| Nov 23, 2016 | $44.40 | $49.30 | $43.85 | $46.15 | 44 093 |
| Nov 22, 2016 | $43.25 | $44.85 | $43.25 | $44.55 | 7 086 |
| Nov 21, 2016 | $43.00 | $43.95 | $41.75 | $43.05 | 23 155 |
| Nov 18, 2016 | $42.30 | $43.44 | $42.05 | $43.15 | 4 646 |
| Nov 17, 2016 | $42.30 | $42.65 | $42.10 | $42.20 | 3 726 |
| Nov 16, 2016 | $41.95 | $42.35 | $41.40 | $42.35 | 12 443 |
| Nov 15, 2016 | $42.50 | $43.20 | $41.50 | $42.35 | 8 983 |
| Nov 14, 2016 | $42.50 | $42.50 | $42.17 | $42.50 | 4 043 |
| Nov 11, 2016 | $42.35 | $42.65 | $41.60 | $42.35 | 23 043 |
| Nov 10, 2016 | $41.65 | $43.10 | $41.25 | $42.70 | 11 018 |
| Nov 09, 2016 | $42.45 | $42.60 | $41.25 | $41.50 | 13 908 |
| Nov 08, 2016 | $41.90 | $42.40 | $41.90 | $42.30 | 1 960 |
| Nov 07, 2016 | $41.40 | $42.15 | $41.40 | $42.15 | 2 800 |
| Nov 04, 2016 | $41.80 | $41.85 | $41.00 | $41.00 | 2 300 |
| Nov 03, 2016 | $41.80 | $42.15 | $41.40 | $41.90 | 4 200 |
| Nov 02, 2016 | $41.35 | $42.00 | $41.30 | $41.95 | 4 200 |
| Nov 01, 2016 | $41.75 | $42.55 | $41.15 | $41.85 | 9 400 |
| Oct 31, 2016 | $42.40 | $42.40 | $41.75 | $41.80 | 4 300 |
| Oct 28, 2016 | $42.08 | $42.58 | $41.60 | $42.58 | 7 700 |
| Oct 27, 2016 | $41.57 | $42.94 | $41.28 | $42.00 | 9 400 |
| Oct 26, 2016 | $42.03 | $42.95 | $41.20 | $42.29 | 7 400 |
| Oct 25, 2016 | $42.28 | $43.55 | $41.62 | $42.33 | 6 400 |
| Oct 24, 2016 | $40.01 | $42.72 | $40.01 | $42.22 | 17 400 |
| Oct 21, 2016 | $41.84 | $42.41 | $41.84 | $42.41 | 2 000 |
| Oct 20, 2016 | $44.19 | $44.19 | $42.64 | $42.64 | 1 000 |
