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 |
| Mar 07, 2016 | $39.31 | $39.86 | $39.31 | $39.53 | 1 700 |
| Mar 04, 2016 | $40.00 | $40.03 | $38.52 | $38.43 | 4 800 |
| Mar 03, 2016 | $40.13 | $41.05 | $40.13 | $39.89 | 3 600 |
| Mar 02, 2016 | $40.68 | $40.70 | $40.68 | $40.36 | 500 |
| Mar 01, 2016 | $40.25 | $40.73 | $40.25 | $40.36 | 1 600 |
| Feb 29, 2016 | $39.64 | $40.50 | $39.64 | $39.80 | 5 100 |
| Feb 26, 2016 | $39.50 | $40.50 | $39.10 | $38.78 | 1 300 |
| Feb 25, 2016 | $40.21 | $40.50 | $39.43 | $39.95 | 3 400 |
| Feb 24, 2016 | $39.15 | $40.70 | $39.15 | $40.36 | 5 000 |
| Feb 23, 2016 | $38.91 | $40.25 | $37.57 | $39.42 | 2 900 |
| Feb 22, 2016 | $38.80 | $39.70 | $38.10 | $38.97 | 4 500 |
| Feb 19, 2016 | $38.42 | $39.45 | $37.91 | $37.74 | 4 700 |
| Feb 18, 2016 | $38.00 | $38.43 | $38.00 | $37.73 | 1 500 |
| Feb 17, 2016 | $38.08 | $38.08 | $38.08 | $37.76 | 500 |
| Feb 16, 2016 | $37.16 | $37.99 | $37.02 | $37.02 | 2 100 |
| Feb 12, 2016 | $38.13 | $38.13 | $37.50 | $37.26 | 2 800 |
| Feb 11, 2016 | $38.22 | $38.22 | $38.22 | $37.90 | 400 |
| Feb 10, 2016 | $37.41 | $37.90 | $37.02 | $37.48 | 4 200 |
| Feb 09, 2016 | $37.45 | $37.99 | $37.36 | $37.09 | 4 600 |
| Feb 08, 2016 | $37.95 | $38.00 | $37.95 | $37.69 | 300 |
| Feb 05, 2016 | $37.59 | $38.02 | $37.59 | $37.70 | 2 400 |
| Feb 04, 2016 | $38.37 | $38.37 | $38.00 | $37.69 | 600 |
| Feb 03, 2016 | $37.78 | $38.43 | $37.78 | $38.11 | 6 500 |
| Feb 02, 2016 | $37.87 | $38.26 | $37.65 | $37.88 | 3 300 |
| Feb 01, 2016 | $37.99 | $38.36 | $37.50 | $37.91 | 23 400 |
