NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$41.92
-0.390 (-0.92%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CFFI stock ended at $41.92. This is 0.92% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.50% from a day low at $41.65 to a day high of $42.28. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $42.93 | $42.93 | $42.93 | $42.93 | 400 |
| Oct 17, 2016 | $42.75 | $42.75 | $42.17 | $42.54 | 3 800 |
| Oct 14, 2016 | $42.69 | $42.98 | $42.61 | $42.61 | 2 600 |
| Oct 13, 2016 | $42.80 | $43.20 | $42.75 | $42.82 | 7 000 |
| Oct 12, 2016 | $43.78 | $43.78 | $42.87 | $42.87 | 2 700 |
| Oct 11, 2016 | $43.36 | $43.63 | $42.75 | $42.93 | 9 500 |
| Oct 10, 2016 | $42.65 | $43.21 | $42.65 | $43.21 | 2 600 |
| Oct 07, 2016 | $43.62 | $43.63 | $42.75 | $42.75 | 1 700 |
| Oct 06, 2016 | $42.79 | $42.93 | $42.75 | $42.82 | 1 500 |
| Oct 05, 2016 | $43.05 | $43.05 | $43.05 | $43.05 | 300 |
| Oct 04, 2016 | $42.93 | $42.93 | $42.93 | $42.93 | 800 |
| Oct 03, 2016 | $42.91 | $42.97 | $42.78 | $42.84 | 3 700 |
| Sep 30, 2016 | $42.88 | $43.31 | $42.60 | $43.08 | 4 000 |
| Sep 29, 2016 | $42.84 | $43.00 | $42.70 | $42.88 | 4 600 |
| Sep 28, 2016 | $43.05 | $43.05 | $42.60 | $42.79 | 4 900 |
| Sep 27, 2016 | $42.75 | $42.85 | $42.75 | $42.85 | 1 800 |
| Sep 26, 2016 | $42.90 | $43.91 | $42.77 | $42.78 | 2 000 |
| Sep 23, 2016 | $42.75 | $42.75 | $42.75 | $42.75 | 1 000 |
| Sep 22, 2016 | $43.15 | $43.15 | $42.76 | $42.98 | 3 100 |
| Sep 21, 2016 | $42.88 | $43.51 | $42.76 | $43.20 | 6 400 |
| Sep 20, 2016 | $43.03 | $43.03 | $43.03 | $43.03 | 600 |
| Sep 19, 2016 | $43.15 | $43.15 | $42.77 | $42.90 | 4 600 |
| Sep 16, 2016 | $43.74 | $43.74 | $42.75 | $43.07 | 8 500 |
| Sep 15, 2016 | $42.81 | $43.69 | $42.81 | $43.69 | 1 200 |
| Sep 14, 2016 | $42.77 | $42.95 | $42.75 | $42.76 | 2 800 |
