NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$39.15
+0.610 (+1.58%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $50.19 | Monday, 29th Apr 2024 CFFI stock ended at $39.15. This is 1.58% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.92% from a day low at $38.27 to a day high of $39.77. |
| 90 days | $33.51 | $59.00 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $37.99 | $38.36 | $37.50 | $37.91 | 23 400 |
| Jan 29, 2016 | $38.27 | $38.41 | $38.00 | $37.93 | 3 600 |
| Jan 28, 2016 | $37.75 | $38.40 | $37.55 | $38.07 | 3 300 |
| Jan 27, 2016 | $37.45 | $38.34 | $37.45 | $38.02 | 1 400 |
| Jan 26, 2016 | $38.09 | $38.43 | $37.55 | $37.96 | 2 300 |
| Jan 25, 2016 | $38.00 | $38.40 | $38.00 | $38.08 | 2 100 |
| Jan 22, 2016 | $37.99 | $38.10 | $37.80 | $37.77 | 1 100 |
| Jan 21, 2016 | $37.55 | $38.07 | $37.54 | $37.29 | 7 800 |
| Jan 20, 2016 | $38.04 | $38.04 | $37.05 | $37.33 | 15 700 |
| Jan 19, 2016 | $38.63 | $38.63 | $38.00 | $37.82 | 7 300 |
| Jan 15, 2016 | $38.40 | $38.74 | $38.25 | $38.26 | 1 000 |
| Jan 14, 2016 | $38.50 | $38.85 | $38.50 | $38.53 | 9 700 |
| Jan 13, 2016 | $38.43 | $38.47 | $38.25 | $38.15 | 2 200 |
| Jan 12, 2016 | $38.25 | $38.50 | $38.25 | $38.12 | 1 000 |
| Jan 11, 2016 | $38.00 | $38.41 | $38.00 | $38.05 | 5 800 |
| Jan 08, 2016 | $37.80 | $38.40 | $37.80 | $37.82 | 2 900 |
| Jan 07, 2016 | $38.52 | $38.86 | $37.76 | $37.45 | 3 200 |
| Jan 06, 2016 | $38.34 | $38.59 | $38.34 | $38.27 | 900 |
| Jan 05, 2016 | $39.04 | $39.04 | $38.25 | $37.94 | 4 000 |
