NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$37.00
-0.560 (-1.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Wednesday, 24th Apr 2024 CFFI stock ended at $37.00. This is 1.49% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.83% from a day low at $36.01 to a day high of $38.47. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $56.54 | $57.48 | $54.63 | $54.63 | 9 247 |
| Aug 11, 2023 | $57.21 | $58.00 | $57.53 | $57.80 | 2 593 |
| Aug 10, 2023 | $57.62 | $57.87 | $57.62 | $57.87 | 3 756 |
| Aug 09, 2023 | $57.84 | $57.84 | $57.03 | $57.17 | 3 867 |
| Aug 08, 2023 | $57.88 | $57.98 | $57.25 | $57.25 | 3 524 |
| Aug 07, 2023 | $57.65 | $58.00 | $57.41 | $58.00 | 3 986 |
| Aug 04, 2023 | $56.04 | $57.49 | $56.04 | $57.49 | 3 303 |
| Aug 03, 2023 | $57.21 | $57.21 | $56.63 | $57.03 | 1 755 |
| Aug 02, 2023 | $55.51 | $57.53 | $55.51 | $56.91 | 6 269 |
| Aug 01, 2023 | $55.71 | $56.33 | $55.71 | $56.33 | 2 273 |
| Jul 31, 2023 | $57.14 | $57.48 | $56.23 | $56.23 | 4 408 |
| Jul 28, 2023 | $57.61 | $58.00 | $56.61 | $57.65 | 2 996 |
| Jul 27, 2023 | $57.36 | $58.60 | $57.36 | $58.00 | 4 218 |
| Jul 26, 2023 | $57.63 | $59.09 | $57.26 | $57.35 | 10 104 |
| Jul 25, 2023 | $57.44 | $57.87 | $55.64 | $57.52 | 4 940 |
| Jul 24, 2023 | $55.79 | $56.25 | $55.00 | $55.60 | 9 027 |
| Jul 21, 2023 | $55.98 | $57.40 | $55.98 | $56.12 | 5 289 |
| Jul 20, 2023 | $54.86 | $55.90 | $53.43 | $55.90 | 10 433 |
| Jul 19, 2023 | $53.00 | $54.11 | $52.36 | $53.78 | 7 655 |
| Jul 18, 2023 | $51.64 | $52.60 | $51.64 | $52.47 | 5 405 |
| Jul 17, 2023 | $51.36 | $52.94 | $51.36 | $52.00 | 5 491 |
| Jul 14, 2023 | $52.11 | $52.11 | $51.61 | $51.72 | 5 531 |
| Jul 13, 2023 | $51.40 | $52.19 | $51.06 | $52.19 | 3 075 |
| Jul 12, 2023 | $52.99 | $53.20 | $51.33 | $51.33 | 5 989 |
| Jul 11, 2023 | $53.71 | $54.22 | $52.28 | $52.50 | 13 444 |
