Skip to main content

C&F Financial Corp (NQ: CFFI )

47.78 +1.01 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.92 25.46 24.42 25.16 26,229 +0.23(+0.93%)
May 29, 2014 24.99 25.66 24.51 24.93 33,626 -0.02(-0.09%)
May 28, 2014 25.68 25.68 24.92 24.95 14,184 -0.63(-2.45%)
May 27, 2014 24.98 25.58 24.98 25.58 16,953 +0.51(+2.04%)
May 23, 2014 24.98 25.07 25.07 25.07 15,792 +0.14(+0.58%)
May 22, 2014 24.66 25.03 24.63 24.93 5,582 +0.18(+0.73%)
May 21, 2014 24.83 25.22 24.54 24.74 21,717 -0.05(-0.20%)
May 20, 2014 24.58 25.04 24.25 24.80 30,795 +0.23(+0.94%)
May 19, 2014 24.61 24.77 24.35 24.56 18,638 -0.29(-1.16%)
May 16, 2014 23.82 24.85 23.45 24.85 18,563 +0.98(+4.11%)
May 15, 2014 23.55 24.13 23.32 23.87 21,508 +0.17(+0.70%)
May 14, 2014 23.58 23.98 22.83 23.71 34,605 -0.29(-1.20%)
May 13, 2014 24.07 24.08 23.60 23.99 11,459 -0.04(-0.15%)
May 12, 2014 23.46 24.39 23.35 24.03 15,885 +0.60(+2.56%)
May 09, 2014 22.85 23.77 22.74 23.43 17,647 +0.53(+2.33%)
May 08, 2014 22.65 23.16 22.62 22.90 9,894 +0.31(+1.37%)
May 07, 2014 22.24 24.09 21.90 22.59 31,418 +0.44(+1.99%)
May 06, 2014 22.81 22.82 21.89 22.15 21,399 -0.66(-2.91%)
May 05, 2014 22.66 23.19 22.66 22.81 13,245 +0.04(+0.19%)
May 02, 2014 22.55 22.77 22.38 22.77 21,591 +0.34(+1.51%)
May 01, 2014 22.60 22.92 22.31 22.43 24,120 -0.13(-0.58%)
Apr 30, 2014 22.85 23.43 22.47 22.56 14,212 -0.30(-1.30%)
Apr 29, 2014 22.84 23.19 22.64 22.85 8,026 +0.25(+1.09%)
Apr 28, 2014 22.81 24.88 22.61 22.61 16,039 +0.01(+0.06%)
Apr 25, 2014 23.03 23.03 22.46 22.59 18,182 -0.45(-1.94%)
Apr 24, 2014 23.22 24.18 22.75 23.04 21,801 +0.01(+0.06%)
Apr 23, 2014 23.00 24.18 22.93 23.03 13,714 +0.07(+0.31%)
Apr 22, 2014 23.18 23.45 22.92 22.95 19,232 -0.19(-0.84%)
Apr 21, 2014 23.47 23.52 23.11 23.15 13,723 -0.23(-0.99%)
Apr 17, 2014 23.46 23.38 23.38 23.38 8,450 -0.07(-0.31%)
Apr 16, 2014 23.96 23.99 23.34 23.45 21,296 -0.30(-1.28%)
Apr 15, 2014 24.14 24.72 23.41 23.76 21,019 -0.43(-1.76%)
Apr 14, 2014 24.17 24.58 24.02 24.18 16,678 +0.32(+1.36%)
Apr 11, 2014 24.00 24.12 23.82 23.86 14,843 -0.04(-0.18%)
Apr 10, 2014 24.40 24.46 23.82 23.90 10,388 -0.43(-1.75%)
Apr 09, 2014 23.82 24.62 23.60 24.33 28,603 +0.59(+2.49%)
Apr 08, 2014 23.63 24.00 23.46 23.73 23,399 +0.04(+0.15%)
Apr 07, 2014 23.86 24.15 23.54 23.70 24,163 -0.12(-0.52%)
Apr 04, 2014 23.98 24.17 23.60 23.82 23,600 +0.01(+0.03%)
Apr 03, 2014 23.82 24.04 23.51 23.81 19,578 +0.12(+0.49%)
Apr 02, 2014 24.20 24.29 23.58 23.70 19,596 -0.45(-1.85%)
Apr 01, 2014 24.04 24.83 23.68 24.15 14,429 +0.22(+0.94%)
Mar 31, 2014 24.19 24.19 23.56 23.92 13,150 +0.11(+0.45%)
Mar 28, 2014 24.38 24.52 23.19 23.81 28,972 -0.43(-1.79%)
Mar 27, 2014 24.77 24.94 23.90 24.25 27,257 -0.46(-1.87%)
Mar 26, 2014 25.23 25.30 24.69 24.71 12,225 -0.23(-0.93%)
Mar 25, 2014 25.05 25.26 24.90 24.94 8,230 +0.18(+0.73%)
Mar 24, 2014 25.37 25.49 24.70 24.76 11,489 -0.56(-2.22%)
Mar 21, 2014 25.41 25.98 24.84 25.32 24,804 +0.06(+0.23%)
Mar 20, 2014 25.46 25.83 25.19 25.26 13,340 -0.45(-1.77%)
Mar 19, 2014 25.85 25.85 25.27 25.72 6,975 -0.03(-0.11%)
Mar 18, 2014 25.55 25.99 25.11 25.75 26,518 +0.21(+0.82%)
Mar 17, 2014 25.50 25.84 25.01 25.54 9,036 +0.28(+1.11%)
Mar 14, 2014 25.26 25.36 24.55 25.26 8,807 +0.33(+1.33%)
Mar 13, 2014 26.20 26.20 23.68 24.93 43,928 -1.26(-4.80%)
Mar 12, 2014 26.24 26.67 25.73 26.18 13,829 -0.09(-0.36%)
Mar 11, 2014 26.33 26.47 25.82 26.28 17,172 -0.24(-0.89%)
Mar 10, 2014 26.55 26.71 26.00 26.51 24,451 -0.24(-0.88%)
Mar 07, 2014 26.83 26.83 25.93 26.75 3,936 +0.00(+0.00%)
Mar 06, 2014 27.07 27.07 25.99 26.75 12,493 +0.23(+0.86%)
Mar 05, 2014 26.82 27.39 26.52 26.52 6,671 -0.53(-1.96%)
Mar 04, 2014 26.02 27.21 25.76 27.05 18,708 +1.43(+5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.