NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$42.06
+0.140 (+0.334%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CFFI stock ended at $42.06. This is 0.334% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.44% from a day low at $41.40 to a day high of $42.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $43.96 | $44.00 | $42.86 | $43.76 | 4 255 |
| May 26, 2016 | $43.00 | $44.00 | $41.81 | $43.95 | 17 026 |
| May 25, 2016 | $41.01 | $43.45 | $40.72 | $43.06 | 20 090 |
| May 24, 2016 | $41.05 | $41.05 | $40.12 | $41.05 | 5 116 |
| May 23, 2016 | $39.93 | $41.05 | $39.72 | $41.05 | 7 526 |
| May 20, 2016 | $39.49 | $39.90 | $39.00 | $39.90 | 4 208 |
| May 19, 2016 | $39.00 | $39.30 | $38.70 | $39.30 | 4 280 |
| May 18, 2016 | $39.00 | $39.00 | $38.10 | $38.98 | 3 664 |
| May 17, 2016 | $38.43 | $38.83 | $38.06 | $38.06 | 2 226 |
| May 16, 2016 | $37.94 | $38.40 | $37.86 | $38.34 | 4 249 |
| May 13, 2016 | $38.43 | $37.98 | $37.73 | $37.98 | 975 |
| May 12, 2016 | $38.47 | $38.48 | $38.47 | $38.48 | 516 |
| May 11, 2016 | $38.28 | $38.50 | $38.13 | $38.28 | 1 741 |
| May 10, 2016 | $38.57 | $38.62 | $37.75 | $38.62 | 920 |
| May 09, 2016 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| May 06, 2016 | $37.95 | $38.64 | $37.95 | $38.20 | 1 064 |
| May 05, 2016 | $38.19 | $38.50 | $37.99 | $38.15 | 4 644 |
| May 04, 2016 | $38.00 | $38.50 | $37.64 | $38.50 | 6 537 |
| May 03, 2016 | $38.62 | $38.63 | $38.31 | $38.63 | 1 323 |
| May 02, 2016 | $39.01 | $39.00 | $38.57 | $38.60 | 1 390 |
| Apr 29, 2016 | $39.02 | $39.02 | $39.01 | $39.01 | 717 |
| Apr 28, 2016 | $39.10 | $38.41 | $38.41 | $38.41 | 210 |
| Apr 27, 2016 | $39.37 | $39.50 | $38.73 | $38.81 | 1 942 |
| Apr 26, 2016 | $38.90 | $39.50 | $38.81 | $39.06 | 3 603 |
| Apr 25, 2016 | $38.83 | $39.24 | $38.50 | $39.15 | 8 278 |
