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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $43.20 | $43.93 | $42.75 | $42.77 | 4 200 |
| Sep 12, 2016 | $42.79 | $43.49 | $42.76 | $43.17 | 2 800 |
| Sep 09, 2016 | $43.06 | $43.65 | $42.75 | $42.50 | 4 700 |
| Sep 08, 2016 | $43.68 | $43.68 | $43.30 | $43.16 | 2 900 |
| Sep 07, 2016 | $43.00 | $43.42 | $42.67 | $42.83 | 2 100 |
| Sep 06, 2016 | $42.51 | $43.14 | $42.51 | $42.66 | 2 000 |
| Sep 02, 2016 | $42.60 | $42.74 | $42.50 | $42.38 | 2 900 |
| Sep 01, 2016 | $42.40 | $42.50 | $40.66 | $41.87 | 3 200 |
| Aug 31, 2016 | $42.55 | $43.00 | $42.50 | $42.20 | 3 800 |
| Aug 30, 2016 | $42.99 | $42.99 | $42.53 | $42.22 | 1 400 |
| Aug 29, 2016 | $42.66 | $43.18 | $42.66 | $42.86 | 800 |
| Aug 26, 2016 | $42.56 | $42.56 | $42.56 | $42.25 | 300 |
| Aug 25, 2016 | $42.29 | $42.99 | $42.29 | $42.67 | 1 500 |
| Aug 24, 2016 | $42.99 | $42.99 | $42.94 | $42.62 | 1 000 |
| Aug 23, 2016 | $43.09 | $43.09 | $43.01 | $42.73 | 1 500 |
| Aug 22, 2016 | $43.66 | $43.66 | $43.00 | $42.82 | 5 600 |
| Aug 19, 2016 | $42.61 | $43.00 | $42.60 | $42.68 | 4 900 |
| Aug 18, 2016 | $43.01 | $43.14 | $42.67 | $42.44 | 1 300 |
| Aug 17, 2016 | $42.90 | $43.11 | $42.58 | $42.62 | 8 800 |
| Aug 16, 2016 | $43.13 | $43.85 | $42.50 | $42.50 | 14 200 |
| Aug 15, 2016 | $43.66 | $43.98 | $42.98 | $43.66 | 2 900 |
| Aug 12, 2016 | $40.22 | $44.44 | $40.22 | $43.67 | 12 200 |
| Aug 11, 2016 | $40.78 | $44.29 | $40.50 | $43.92 | 2 200 |
| Aug 10, 2016 | $42.88 | $44.16 | $42.88 | $43.59 | 4 300 |
| Aug 09, 2016 | $40.38 | $43.24 | $40.38 | $42.66 | 3 800 |
