Skip to main content

C&F Financial Corporation - Common Stock (NQ: CFFI )

79.70 +0.65 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 78.29 80.71 78.20 79.70 10,238 +0.65(+0.82%)
Feb 27, 2025 77.70 80.08 77.70 79.05 5,151 +0.65(+0.83%)
Feb 26, 2025 75.66 78.40 73.86 78.40 17,591 +2.74(+3.62%)
Feb 25, 2025 76.39 76.62 75.06 75.66 9,826 -0.63(-0.83%)
Feb 24, 2025 77.27 77.27 76.29 76.29 10,494 -2.90(-3.66%)
Feb 21, 2025 80.44 80.80 79.19 79.19 7,381 -1.14(-1.42%)
Feb 20, 2025 83.78 84.48 80.23 80.33 10,114 -4.37(-5.16%)
Feb 19, 2025 85.54 85.70 84.70 84.70 9,687 -1.33(-1.55%)
Feb 18, 2025 83.32 86.49 83.32 86.03 10,612 +2.20(+2.62%)
Feb 14, 2025 84.22 84.22 83.83 83.83 3,963 -1.22(-1.43%)
Feb 13, 2025 86.17 86.58 83.32 85.05 10,450 +0.25(+0.29%)
Feb 12, 2025 85.63 87.77 84.80 84.80 17,694 -1.31(-1.52%)
Feb 11, 2025 85.47 88.60 85.26 86.11 11,410 -0.59(-0.68%)
Feb 10, 2025 82.12 89.90 81.24 86.70 12,348 +2.96(+3.53%)
Feb 07, 2025 86.00 86.40 83.74 83.74 9,113 -2.94(-3.39%)
Feb 06, 2025 80.60 86.68 80.45 86.68 18,015 +6.10(+7.57%)
Feb 05, 2025 77.60 80.58 77.60 80.58 11,200 +3.50(+4.53%)
Feb 04, 2025 73.30 77.54 73.30 77.08 14,823 +2.00(+2.67%)
Feb 03, 2025 75.53 76.96 74.52 75.08 7,630 -1.34(-1.75%)
Jan 31, 2025 75.80 79.32 75.62 76.42 14,607 +0.36(+0.47%)
Jan 30, 2025 73.93 77.29 73.93 76.06 8,446 +1.71(+2.30%)
Jan 29, 2025 72.30 74.72 72.11 74.35 15,093 +0.25(+0.34%)
Jan 28, 2025 73.21 75.05 73.10 74.10 5,397 -1.30(-1.72%)
Jan 27, 2025 74.60 76.11 74.38 75.40 14,615 +2.30(+3.15%)
Jan 24, 2025 71.36 76.09 71.36 73.10 16,360 -1.80(-2.40%)
Jan 23, 2025 72.08 74.90 72.08 74.90 13,917 +1.47(+2.00%)
Jan 22, 2025 71.65 75.25 71.65 73.43 7,353 -0.63(-0.85%)
Jan 21, 2025 73.79 76.30 73.79 74.06 10,829 -0.06(-0.08%)
Jan 17, 2025 71.03 74.63 71.03 74.12 10,462 +2.65(+3.71%)
Jan 16, 2025 70.01 71.47 69.84 71.47 12,900 +0.62(+0.88%)
Jan 15, 2025 69.65 70.85 69.65 70.85 7,264 +1.50(+2.16%)
Jan 14, 2025 69.40 69.48 67.86 69.35 10,734 +1.86(+2.76%)
Jan 13, 2025 66.53 67.83 66.29 67.49 12,569 -0.03(-0.04%)
Jan 10, 2025 70.09 70.09 67.23 67.52 11,274 -3.00(-4.25%)
Jan 08, 2025 70.56 71.33 70.52 70.52 10,811 -0.08(-0.11%)
Jan 07, 2025 72.24 72.75 70.23 70.60 10,730 -1.00(-1.40%)
Jan 06, 2025 70.29 72.62 70.29 71.60 19,645 +1.06(+1.50%)
Jan 03, 2025 68.80 70.54 68.72 70.54 5,854 +0.19(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.