Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

C&F Financial Corporation - Common Stock (CFFI)

79.60
+2.80 (3.65%)
NASDAQ · Last Trade: Feb 3rd, 6:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C&F Financial Corporation - Common Stock (CFFI)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202677.4879.6077.4879.604,21179.60
2/02/202674.6877.0874.5776.807,55576.80
1/30/202673.2575.3073.2575.306,83975.30
1/29/202670.6074.8070.6074.804,77874.80
1/28/202672.0072.0070.3971.674,09871.67
1/27/202671.5072.6071.5071.963,77471.96
1/26/202669.8171.6069.8171.602,05971.60
1/23/202671.0871.3770.6870.893,44470.89
1/22/202672.9974.3472.9973.044,77773.04
1/21/202669.5072.9769.5072.973,48872.97
1/20/202669.6669.6669.6669.662,33569.66
1/16/202671.3171.3170.3470.344,25570.34
1/15/202671.1471.1471.1471.143,02271.14
1/14/202669.0270.4469.0270.442,20270.44
1/13/202669.5870.2368.8768.872,79068.87
1/12/202669.2570.7569.2569.502,77469.50
1/09/202669.5069.5068.8868.882,59868.88
1/08/202669.5069.8069.5069.802,88269.80
1/07/202669.5169.9868.5269.985,82969.98
1/06/202669.5070.4369.5069.534,27969.53
1/05/202671.3371.3569.5369.533,80869.53
1/02/202673.0473.2170.3570.703,73570.70
12/31/202572.8773.3472.4372.594,44772.59
12/30/202571.7771.8267.8370.797,12870.79
12/29/202571.2071.5369.9271.533,57771.53
12/26/202572.1972.1971.2071.202,53371.20
12/24/202572.1173.1672.1172.602,07672.60
12/23/202573.1273.1272.1672.163,30272.16
12/22/202576.5077.6573.3373.336,24273.33
12/19/202576.1376.7576.0676.7512,66676.75
12/18/202575.9677.1675.9676.108,11276.10
12/17/202576.4077.2675.3376.596,96276.59
12/16/202574.2879.0373.5177.2313,74177.23
12/15/202574.5076.0071.3275.707,97275.70
12/12/202573.7174.8773.4473.447,33572.98
12/11/202571.9974.1771.5073.717,81973.25
12/10/202569.9372.1569.9371.2010,46570.75
12/09/202569.2970.0069.2969.396,22068.96
12/08/202568.6169.3668.6169.144,87968.71
12/05/202569.5769.5768.1468.143,25067.71
12/04/202568.5068.5068.5068.502,27068.07
12/03/202568.2869.6368.2869.632,90869.19
12/02/202568.1468.1468.1468.142,15067.71
12/01/202568.0669.3068.0669.302,45168.87
11/28/202569.4569.4569.4569.451,77769.02
11/26/202569.0969.9569.0969.874,64069.43
11/25/202569.9469.9468.2269.727,62269.28
11/24/202568.8068.8068.8068.802,04868.37
11/21/202569.1271.0069.1270.749,45270.30
11/20/202567.7569.1267.7468.774,11968.34
11/19/202568.0968.8067.9368.214,85467.78
11/18/202567.7267.8866.9367.883,02067.45
11/17/202568.3468.3466.7766.775,10866.35
11/14/202566.4870.0866.4870.084,89469.64
11/13/202570.3370.3370.3370.332,87369.89
11/12/202570.9070.9069.8069.803,72969.36
11/11/202570.7071.2570.4870.903,52270.46
11/10/202569.1170.5969.1170.593,39070.15
11/07/202569.4069.6569.4069.653,10269.21
11/06/202569.5970.0868.3869.233,62768.80
11/05/202568.6070.6868.6070.683,26070.24
11/04/202568.0068.7568.0068.304,63467.87