NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$38.54
+0.795 (+2.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Friday, 26th Apr 2024 CFFI stock ended at $38.54. This is 2.11% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $37.54 to a day high of $39.13. |
| 90 days | $33.51 | $59.47 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $39.50 | $39.50 | $38.72 | $39.49 | 2 586 |
| Apr 11, 2016 | $38.95 | $39.30 | $38.95 | $39.20 | 967 |
| Apr 08, 2016 | $39.01 | $39.01 | $38.82 | $38.96 | 1 296 |
| Apr 07, 2016 | $38.80 | $39.50 | $38.80 | $38.90 | 2 089 |
| Apr 06, 2016 | $38.70 | $39.50 | $38.62 | $38.87 | 2 857 |
| Apr 05, 2016 | $38.77 | $38.80 | $38.35 | $38.80 | 2 741 |
| Apr 04, 2016 | $38.43 | $39.50 | $38.22 | $38.80 | 4 923 |
| Apr 01, 2016 | $38.54 | $38.60 | $38.29 | $38.44 | 3 240 |
| Mar 31, 2016 | $39.15 | $39.01 | $38.15 | $38.20 | 14 734 |
| Mar 30, 2016 | $39.33 | $39.24 | $38.85 | $39.08 | 1 049 |
| Mar 29, 2016 | $38.99 | $39.48 | $38.05 | $39.07 | 5 800 |
| Mar 28, 2016 | $38.62 | $39.37 | $38.37 | $38.76 | 2 300 |
| Mar 24, 2016 | $38.02 | $39.49 | $38.02 | $39.03 | 1 400 |
| Mar 23, 2016 | $38.78 | $39.47 | $38.77 | $39.47 | 7 400 |
| Mar 22, 2016 | $38.37 | $39.00 | $38.17 | $38.85 | 4 800 |
| Mar 21, 2016 | $37.26 | $38.49 | $37.26 | $37.95 | 3 700 |
| Mar 18, 2016 | $38.52 | $38.74 | $37.05 | $38.34 | 15 200 |
| Mar 17, 2016 | $37.89 | $39.00 | $37.89 | $38.62 | 14 000 |
| Mar 16, 2016 | $38.50 | $38.60 | $38.50 | $38.50 | 5 100 |
| Mar 15, 2016 | $38.02 | $38.04 | $38.01 | $38.01 | 1 600 |
| Mar 14, 2016 | $39.00 | $39.00 | $38.02 | $38.02 | 1 400 |
| Mar 11, 2016 | $37.92 | $39.00 | $37.92 | $39.00 | 2 000 |
| Mar 10, 2016 | $39.18 | $39.18 | $38.16 | $38.26 | 900 |
| Mar 09, 2016 | $39.95 | $39.95 | $38.68 | $38.36 | 400 |
| Mar 08, 2016 | $39.85 | $39.98 | $39.17 | $38.84 | 1 600 |
