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

C&F Financial Corporation - Common Stock (CFFI)

80.78
-0.01 (-0.01%)
NASDAQ· Last Trade: Jul 7th, 4:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/06/202680.7980.7980.7980.793,17580.79
7/02/202683.5084.0082.5682.705,34282.70
7/01/202680.8783.8980.8783.895,98883.89
6/30/202682.4683.3980.0080.006,32880.00
6/29/202684.7385.8980.5883.3112,88283.31
6/26/202680.6486.1880.1086.1854,20686.18
6/25/202681.4581.4576.5079.743,67979.74
6/24/202679.7981.4579.7981.455,60281.45
6/23/202678.6579.8578.6579.1211,03379.12
6/22/202678.0078.1775.7375.735,35375.73
6/18/202677.3778.3677.1878.3610,95078.36
6/17/202676.9676.9675.7676.165,86876.16
6/16/202674.3476.6272.5975.506,96175.50
6/15/202674.3474.3474.3474.342,03174.34
6/12/202677.0477.2077.0477.203,02076.72
6/11/202678.0078.0077.0877.083,35976.60
6/10/202676.0578.5076.0578.2518,92177.76
6/09/202674.0477.0072.1076.055,96575.58
6/08/202674.2674.7073.7074.563,39774.10
6/05/202672.1175.5072.1174.906,78774.43
6/04/202670.4572.7970.4572.792,34972.34
6/03/202672.2272.2570.3870.386,61969.94
6/02/202672.5673.0772.5673.072,40572.62
6/01/202672.7673.5572.7673.551,83173.09
5/29/202673.7573.7573.7573.753,57373.29
5/28/202673.5776.4873.3474.495,32274.03
5/27/202673.9975.0073.9974.105,43673.64
5/26/202672.3974.9871.6874.0312,50173.57
5/22/202672.4873.9072.0572.1712,15771.72
5/21/202673.0773.2573.0773.253,57872.79
5/20/202672.9773.8372.9773.833,92773.37
5/19/202671.8572.6771.8572.002,62371.55
5/18/202672.0572.7872.0572.232,61571.78
5/15/202674.6774.6772.1172.114,86571.66
5/14/202675.4275.4875.4275.482,82575.01
5/13/202672.2074.7472.2074.744,74474.28
5/12/202673.6073.6072.1772.172,90971.72
5/11/202669.4474.3869.4473.353,28772.89
5/08/202674.1474.4774.1474.472,03674.01
5/07/202680.0080.0077.4877.484,57377.00
5/06/202674.6174.6974.0074.004,12173.54
5/05/202674.0174.0173.1373.132,19072.68
5/04/202675.0075.0073.2073.658,96973.19
5/01/202674.0176.0174.0176.012,29475.54
4/30/202675.4775.4774.7574.753,17774.29
4/29/202676.7476.7475.0076.724,29576.24
4/28/202678.8078.8078.8078.803,07278.31
4/27/202677.0977.0975.1975.815,10175.34
4/24/202676.3176.3175.5275.522,35175.05
4/23/202673.3674.5973.3674.592,90274.13
4/22/202677.0277.0276.0076.303,02275.83
4/21/202674.3877.0574.3876.183,38375.71
4/20/202677.5077.5076.3077.054,36476.57
4/17/202678.7478.7476.3676.876,14776.39
4/16/202677.2077.5975.9577.597,04677.11
4/15/202676.9578.5076.2078.504,27678.01
4/14/202678.2278.2276.2076.2011,45075.73
4/13/202677.1577.8176.4676.464,79375.98
4/10/202678.1378.1378.1378.131,66677.64
4/09/202673.1076.8373.1076.834,62776.35
4/08/202674.4474.5174.0074.435,41773.97
4/07/202673.5073.5073.4573.453,77072.99