NASDAQ:CFFI
C&F Financial Corporation Stock Price (Quote)
$37.75
+0.745 (+2.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.51 | $51.21 | Thursday, 25th Apr 2024 CFFI stock ended at $37.75. This is 2.01% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $36.61 to a day high of $38.16. |
| 90 days | $33.51 | $59.95 | |
| 52 weeks | $33.51 | $71.55 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $53.71 | $54.22 | $52.28 | $52.50 | 13 444 |
| Jul 10, 2023 | $54.35 | $54.35 | $53.82 | $53.86 | 5 399 |
| Jul 07, 2023 | $53.94 | $55.52 | $53.89 | $54.50 | 16 312 |
| Jul 06, 2023 | $54.34 | $54.34 | $53.80 | $53.99 | 9 076 |
| Jul 05, 2023 | $55.28 | $55.56 | $54.40 | $55.05 | 9 260 |
| Jul 03, 2023 | $53.93 | $54.70 | $53.93 | $54.70 | 3 761 |
| Jun 30, 2023 | $54.36 | $54.80 | $53.65 | $53.70 | 11 583 |
| Jun 29, 2023 | $54.13 | $54.91 | $54.13 | $54.88 | 4 993 |
| Jun 28, 2023 | $54.17 | $54.63 | $53.45 | $54.10 | 7 540 |
| Jun 27, 2023 | $54.75 | $55.04 | $53.45 | $53.84 | 11 811 |
| Jun 26, 2023 | $53.72 | $55.76 | $53.72 | $55.00 | 14 424 |
| Jun 23, 2023 | $54.05 | $55.24 | $53.26 | $53.65 | 292 616 |
| Jun 22, 2023 | $55.10 | $55.90 | $54.94 | $55.50 | 13 443 |
| Jun 21, 2023 | $55.10 | $55.78 | $54.55 | $55.40 | 22 863 |
| Jun 20, 2023 | $55.34 | $55.82 | $55.34 | $55.46 | 14 557 |
| Jun 16, 2023 | $55.98 | $56.88 | $55.78 | $55.78 | 16 614 |
| Jun 15, 2023 | $56.28 | $56.99 | $56.09 | $56.94 | 8 733 |
| Jun 14, 2023 | $56.60 | $57.15 | $54.72 | $55.70 | 7 721 |
| Jun 13, 2023 | $56.45 | $57.50 | $56.21 | $56.60 | 10 077 |
| Jun 12, 2023 | $56.32 | $56.98 | $55.15 | $56.42 | 8 487 |
| Jun 09, 2023 | $56.85 | $57.66 | $55.85 | $55.85 | 6 108 |
| Jun 08, 2023 | $59.00 | $57.96 | $56.29 | $57.31 | 9 569 |
| Jun 07, 2023 | $53.00 | $56.68 | $51.60 | $56.33 | 13 136 |
| Jun 06, 2023 | $53.00 | $53.00 | $52.32 | $52.95 | 7 403 |
| Jun 05, 2023 | $52.94 | $52.94 | $51.00 | $51.64 | 5 968 |
