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 |
| Jul 01, 2016 | $44.46 | $45.58 | $43.75 | $44.27 | 9 300 |
| Jun 30, 2016 | $44.99 | $46.28 | $44.10 | $44.43 | 14 000 |
| Jun 29, 2016 | $43.08 | $44.82 | $43.08 | $44.23 | 17 900 |
| Jun 28, 2016 | $42.46 | $43.17 | $42.00 | $42.64 | 17 900 |
| Jun 27, 2016 | $41.97 | $43.41 | $40.82 | $41.68 | 22 300 |
| Jun 24, 2016 | $41.80 | $42.61 | $40.15 | $40.87 | 290 200 |
| Jun 23, 2016 | $42.67 | $42.95 | $41.63 | $42.26 | 18 400 |
| Jun 22, 2016 | $41.03 | $42.40 | $40.53 | $41.82 | 12 400 |
| Jun 21, 2016 | $40.54 | $41.52 | $39.69 | $41.21 | 11 900 |
| Jun 20, 2016 | $41.22 | $42.21 | $39.81 | $40.39 | 9 000 |
| Jun 17, 2016 | $42.06 | $43.00 | $41.47 | $41.16 | 4 700 |
| Jun 16, 2016 | $42.01 | $42.89 | $41.40 | $42.16 | 7 373 |
| Jun 15, 2016 | $41.66 | $42.60 | $41.65 | $42.39 | 6 941 |
| Jun 14, 2016 | $42.54 | $43.25 | $41.15 | $42.31 | 5 259 |
| Jun 13, 2016 | $42.00 | $43.00 | $41.65 | $42.54 | 5 085 |
| Jun 10, 2016 | $42.52 | $43.50 | $41.24 | $42.01 | 17 640 |
| Jun 09, 2016 | $42.39 | $42.60 | $40.02 | $42.43 | 11 198 |
| Jun 08, 2016 | $42.31 | $42.75 | $39.88 | $42.57 | 6 432 |
| Jun 07, 2016 | $42.05 | $42.75 | $41.83 | $42.51 | 12 079 |
| Jun 06, 2016 | $42.30 | $42.90 | $41.45 | $42.57 | 11 882 |
| Jun 03, 2016 | $42.06 | $43.00 | $39.55 | $42.41 | 6 521 |
| Jun 02, 2016 | $43.00 | $43.00 | $40.19 | $42.20 | 9 041 |
| Jun 01, 2016 | $43.70 | $43.72 | $43.26 | $43.34 | 980 |
| May 31, 2016 | $43.70 | $44.00 | $43.70 | $43.90 | 4 415 |
| May 27, 2016 | $43.96 | $44.00 | $42.86 | $43.76 | 4 255 |
