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 |
| Aug 08, 2016 | $43.90 | $43.97 | $43.63 | $43.64 | 1 300 |
| Aug 05, 2016 | $44.46 | $44.46 | $43.84 | $43.90 | 3 900 |
| Aug 04, 2016 | $44.46 | $44.46 | $43.48 | $43.34 | 2 900 |
| Aug 03, 2016 | $44.38 | $44.98 | $44.29 | $44.37 | 3 300 |
| Aug 02, 2016 | $45.32 | $45.32 | $43.67 | $43.71 | 5 400 |
| Aug 01, 2016 | $45.65 | $45.68 | $45.03 | $45.07 | 5 800 |
| Jul 29, 2016 | $45.50 | $45.75 | $45.00 | $45.35 | 10 500 |
| Jul 28, 2016 | $46.00 | $46.00 | $44.49 | $45.59 | 2 000 |
| Jul 27, 2016 | $46.10 | $46.42 | $45.85 | $45.66 | 9 200 |
| Jul 26, 2016 | $46.25 | $46.25 | $45.57 | $45.66 | 16 900 |
| Jul 25, 2016 | $45.93 | $46.50 | $45.72 | $46.16 | 15 900 |
| Jul 22, 2016 | $45.50 | $46.50 | $45.50 | $46.13 | 5 200 |
| Jul 21, 2016 | $45.43 | $45.95 | $45.00 | $45.17 | 13 600 |
| Jul 20, 2016 | $45.10 | $46.22 | $45.10 | $45.88 | 4 900 |
| Jul 19, 2016 | $45.35 | $46.29 | $45.35 | $45.65 | 5 300 |
| Jul 18, 2016 | $45.59 | $45.78 | $45.05 | $45.24 | 4 800 |
| Jul 15, 2016 | $45.82 | $45.91 | $45.28 | $45.55 | 4 700 |
| Jul 14, 2016 | $46.54 | $46.54 | $45.38 | $45.47 | 5 400 |
| Jul 13, 2016 | $45.67 | $45.86 | $45.09 | $45.20 | 10 100 |
| Jul 12, 2016 | $46.69 | $46.90 | $45.84 | $45.65 | 23 300 |
| Jul 11, 2016 | $44.67 | $47.00 | $44.67 | $45.85 | 16 600 |
| Jul 08, 2016 | $45.26 | $46.77 | $44.44 | $46.40 | 8 900 |
| Jul 07, 2016 | $44.85 | $45.50 | $44.60 | $45.15 | 5 500 |
| Jul 06, 2016 | $44.75 | $44.87 | $44.37 | $44.54 | 12 800 |
| Jul 05, 2016 | $44.16 | $44.75 | $43.43 | $44.20 | 10 000 |
