C&F Financial Corp (NQ: CFFI )

67.01 -0.81 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 66.63 68.55 65.01 67.01 7,671 -0.81(-1.19%)
Nov 07, 2024 68.35 69.65 67.82 67.82 9,809 -2.82(-3.99%)
Nov 06, 2024 69.00 71.03 68.74 70.64 10,577 +4.58(+6.92%)
Nov 05, 2024 62.53 66.06 59.80 66.06 9,927 +3.07(+4.88%)
Nov 04, 2024 61.80 63.61 61.02 62.99 7,956 +0.43(+0.69%)
Nov 01, 2024 61.87 62.61 61.87 62.56 3,322 +0.04(+0.06%)
Oct 31, 2024 60.92 62.52 60.92 62.52 4,027 -0.23(-0.37%)
Oct 30, 2024 61.32 63.00 60.43 62.75 7,525 +1.04(+1.69%)
Oct 29, 2024 61.00 62.25 60.50 61.71 5,467 -0.07(-0.11%)
Oct 28, 2024 60.10 62.17 60.10 61.78 5,841 +0.61(+1.00%)
Oct 25, 2024 59.41 61.17 59.41 61.17 6,319 +0.17(+0.28%)
Oct 24, 2024 60.81 61.42 60.56 61.00 10,165 -0.58(-0.94%)
Oct 23, 2024 61.40 61.58 61.40 61.58 2,580 -0.38(-0.61%)
Oct 22, 2024 59.50 61.96 58.98 61.96 8,088 +2.98(+5.05%)
Oct 21, 2024 59.85 59.85 58.98 58.98 3,237 -1.66(-2.74%)
Oct 18, 2024 61.84 61.84 60.64 60.64 5,077 -0.95(-1.54%)
Oct 17, 2024 60.50 61.59 60.48 61.59 8,741 +0.63(+1.03%)
Oct 16, 2024 60.60 60.96 59.85 60.96 4,866 +1.91(+3.23%)
Oct 15, 2024 60.00 60.35 59.01 59.05 12,679 +0.34(+0.58%)
Oct 14, 2024 59.16 59.23 58.71 58.71 2,207 -0.84(-1.41%)
Oct 11, 2024 59.40 59.61 58.74 59.55 9,643 +0.08(+0.13%)
Oct 10, 2024 59.47 59.47 59.47 59.47 1,220 +0.98(+1.68%)
Oct 09, 2024 59.01 59.01 58.00 58.49 5,048 +0.64(+1.11%)
Oct 08, 2024 58.55 58.55 57.85 57.85 4,152 -0.64(-1.09%)
Oct 07, 2024 58.49 58.49 58.49 58.49 785 -0.16(-0.27%)
Oct 04, 2024 58.65 58.66 58.65 58.65 1,400 -0.21(-0.36%)
Oct 03, 2024 58.86 58.86 58.86 58.86 951 +0.06(+0.10%)
Oct 02, 2024 59.67 59.67 58.80 58.80 4,313 +0.65(+1.12%)
Oct 01, 2024 58.91 58.91 58.08 58.15 4,413 -0.20(-0.34%)
Sep 30, 2024 59.50 59.76 58.35 58.35 5,203 -0.53(-0.90%)
Sep 27, 2024 59.50 59.96 58.15 58.88 3,935 -0.62(-1.04%)
Sep 26, 2024 59.83 59.83 59.20 59.50 6,558 -0.01(-0.02%)
Sep 25, 2024 57.88 59.51 57.88 59.51 6,401 +1.31(+2.25%)
Sep 24, 2024 58.26 58.36 58.00 58.20 7,062 -0.86(-1.46%)
Sep 23, 2024 60.28 60.36 59.06 59.06 6,782 -1.74(-2.86%)
Sep 20, 2024 58.95 61.20 58.80 60.80 23,224 +1.60(+2.70%)
Sep 19, 2024 58.08 59.20 58.08 59.20 5,935 +1.49(+2.58%)
Sep 18, 2024 58.00 58.33 57.71 57.71 6,841 +0.22(+0.38%)
Sep 17, 2024 57.19 57.75 57.02 57.49 4,526 +0.69(+1.21%)
Sep 16, 2024 56.80 56.80 56.80 56.80 1,663 -0.50(-0.87%)
Sep 13, 2024 56.71 57.30 56.71 57.30 2,637 +0.90(+1.60%)
Sep 12, 2024 56.33 56.57 56.33 56.40 4,245 -0.15(-0.26%)
Sep 11, 2024 55.57 56.55 55.57 56.55 6,814 +0.98(+1.77%)
Sep 10, 2024 55.65 55.86 55.57 55.57 5,638 -0.02(-0.04%)
Sep 09, 2024 55.56 57.52 55.56 55.59 17,864 -0.23(-0.41%)
Sep 06, 2024 56.09 56.09 55.42 55.81 5,289 +0.17(+0.30%)
Sep 05, 2024 55.57 56.00 55.37 55.65 4,780 -0.26(-0.46%)
Sep 04, 2024 56.06 56.06 55.69 55.90 2,360 -0.65(-1.16%)
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.