C&F Financial Corporation - Common Stock (CFFI)

97.97
-1.18 (-1.19%)
NASDAQ · Last Trade: Sep 30th, 10:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202699.46100.1096.0897.9784,62497.97
9/29/202695.5599.5095.5599.1579,83099.15
9/28/202694.0094.8192.7094.69146,96094.69
9/25/202692.4594.6992.4193.6064,43393.60
9/24/202691.3593.8291.3593.01116,21993.01
9/23/202693.0593.9691.3991.3943,27791.39
9/22/202693.0394.6492.6193.9479,27693.94
9/21/202693.4094.1592.4793.0061,57193.00
9/18/202693.4994.6692.5193.60110,81793.60
9/17/202695.6796.3894.0194.0145,33594.01
9/16/202696.4597.0794.8494.8439,68994.84
9/15/202694.7796.3593.8896.2635,31896.26
9/14/202694.9096.6193.0295.3152,38294.83
9/11/202694.4895.5393.1595.0076,40994.52
9/10/202692.8594.8592.2193.6293,39293.15
9/09/202694.5094.8093.1593.65125,97693.18
9/08/202693.6095.9693.2093.5057,76593.03
9/04/202693.9095.9993.1194.8935,99794.41
9/03/202692.1096.0091.0194.6367,35794.15
9/02/202691.0093.5991.0091.6133,07991.15
9/01/202690.2892.7590.2891.41173,64590.95
8/31/202691.2792.6790.1491.0175,02290.55
8/28/202691.2694.3191.2691.75130,61091.29
8/27/202691.0691.6289.0090.6073,84690.14
8/26/202690.5091.5989.5091.59140,06591.13
8/25/202688.6489.7087.0889.44182,52488.99
8/24/202686.0788.9586.0786.9969,84986.55
8/21/202688.6688.6684.9484.9418,99184.51
8/20/202687.0089.5684.8888.8413,62888.39
8/19/202688.2588.2586.8887.227,52886.78
8/18/202686.8088.0786.1787.629,14687.18
8/17/202688.0092.0085.9685.968,21985.53
8/14/202688.4888.7587.4688.397,45987.94
8/13/202688.6288.6287.2588.487,88588.03
8/12/202687.5089.6086.4088.629,48188.17
8/11/202684.5287.4384.5285.556,46485.12
8/10/202686.3087.6084.2685.269,61284.83
8/07/202687.2588.0086.4987.946,50887.50
8/06/202687.2088.6486.5588.6417,70588.19
8/05/202684.2889.7681.5487.20344,98286.76
8/04/202684.0384.7983.7584.106,92183.68
8/03/202684.6184.6184.0584.065,14083.64
7/31/202682.0683.1582.0682.595,69082.17
7/30/202683.5084.3283.5083.665,07283.24
7/29/202681.6085.0381.6084.758,45984.32
7/28/202683.0083.8082.6083.495,89783.07
7/27/202679.1979.3878.0079.385,62078.98
7/24/202678.0078.7478.0078.004,27777.61
7/23/202678.2578.5076.5077.855,35777.46
7/22/202679.0079.0076.5778.125,26877.73
7/21/202677.0177.1576.5077.154,51276.76
7/20/202677.0377.0377.0377.032,13476.64
7/17/202679.0479.9777.6079.975,45279.57
7/16/202679.7379.8879.4079.885,76279.48
7/15/202678.7578.7777.6078.008,74577.61
7/14/202678.1978.1976.4577.087,19976.69
7/13/202680.0081.0277.8577.857,88677.46
7/10/202680.1480.1480.0680.061,75979.66
7/09/202678.2579.2878.0079.283,32178.88
7/08/202680.5080.8078.6678.667,54378.26
7/07/202681.1181.1180.0080.002,87779.60
7/06/202680.7980.7980.7980.793,17580.38
7/02/202683.5084.0082.5682.705,34282.28
7/01/202680.8783.8980.8783.895,98883.47