C&F Financial Corporation (CFFI) Historical Stock Data
37.75 ↑0.74 (2.01%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CFFI is down -0.92% a day on average. There have been 14 days where C&F Financial Corporation closed green and 16 days where CFFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 37.00 | 37.75 | ↑$0.74 (2.01%) | 36.61 | 38.16 | 12.95K |
| 2024-04-24 | 38.47 | 37.00 | ↓$1.47 (-3.82%) | 36.01 | 38.47 | 31.39K |
| 2024-04-23 | 39.02 | 37.56 | ↓$1.46 (-3.74%) | 37.36 | 39.29 | 20.06K |
| 2024-04-22 | 37.01 | 38.70 | ↑$1.69 (4.57%) | 34.95 | 38.70 | 24.86K |
| 2024-04-19 | 35.26 | 36.97 | ↑$1.71 (4.85%) | 35.26 | 37.10 | 15.95K |
| 2024-04-18 | 35.14 | 35.69 | ↑$0.55 (1.57%) | 35.00 | 36.50 | 12.70K |
| 2024-04-17 | 34.99 | 35.35 | ↑$0.36 (1.03%) | 33.51 | 35.55 | 21.92K |
| 2024-04-16 | 38.28 | 34.62 | ↓$3.66 (-9.56%) | 33.75 | 38.74 | 34.48K |
| 2024-04-15 | 41.26 | 38.25 | ↓$3.01 (-7.29%) | 37.60 | 41.26 | 21.78K |
| 2024-04-12 | 42.56 | 40.05 | ↓$2.51 (-5.90%) | 39.82 | 43.10 | 17.27K |
| 2024-04-11 | 43.18 | 42.99 | ↓$0.19 (-0.44%) | 42.05 | 44.22 | 17.79K |
| 2024-04-10 | 45.96 | 43.28 | ↓$2.68 (-5.83%) | 42.18 | 47.46 | 11.43K |
| 2024-04-09 | 46.51 | 46.74 | ↑$0.23 (0.49%) | 46.20 | 47.84 | 8.49K |
| 2024-04-08 | 48.25 | 47.20 | ↓$1.05 (-2.18%) | 47.20 | 48.25 | 2.66K |
| 2024-04-05 | 48.77 | 47.60 | ↓$1.17 (-2.40%) | 47.60 | 48.77 | 1.50K |
| 2024-04-04 | 48.13 | 47.45 | ↓$0.68 (-1.41%) | 47.45 | 48.13 | 3.09K |
| 2024-04-03 | 48.08 | 47.99 | ↓$0.09 (-0.19%) | 47.89 | 48.08 | 3.58K |
| 2024-04-02 | 47.92 | 48.30 | ↑$0.38 (0.79%) | 47.92 | 49.50 | 4.07K |
| 2024-04-01 | 49.33 | 48.98 | ↓$0.35 (-0.71%) | 48.98 | 50.19 | 2.97K |
| 2024-03-28 | 47.92 | 49.00 | ↑$1.08 (2.25%) | 47.92 | 49.00 | 2.56K |
| 2024-03-27 | 48.31 | 48.50 | ↑$0.19 (0.39%) | 48.00 | 51.21 | 5.71K |
| 2024-03-26 | 47.63 | 47.63 | ↑$0.00 (0.00%) | 47.63 | 47.63 | 2.56K |
| 2024-03-25 | 48.50 | 48.55 | ↑$0.05 (0.10%) | 48.50 | 48.55 | 4.74K |
| 2024-03-22 | 48.49 | 48.50 | ↑$0.01 (0.02%) | 48.48 | 48.92 | 3.31K |
| 2024-03-21 | 49.00 | 48.84 | ↓$0.16 (-0.34%) | 48.84 | 49.37 | 6.80K |
| 2024-03-20 | 48.46 | 49.40 | ↑$0.94 (1.94%) | 48.46 | 50.06 | 6.29K |
| 2024-03-19 | 48.76 | 48.71 | ↓$0.05 (-0.10%) | 48.46 | 49.69 | 3.74K |
| 2024-03-18 | 50.00 | 48.75 | ↓$1.25 (-2.50%) | 48.75 | 50.00 | 3.16K |
| 2024-03-15 | 48.65 | 49.85 | ↑$1.20 (2.47%) | 48.65 | 49.85 | 13.18K |
| 2024-03-14 | 50.58 | 48.65 | ↓$1.93 (-3.82%) | 48.63 | 50.58 | 4.36K |
Create an account or log in to view more rows.
$CFFI already bouncing back.
$CFFI do what the markets tells you to do not the other way around
$CFFI go time
$CFFI let’s go baby!
$CFFI man this will be good in coming weeks
$CFFI shorters eat my shit
$CFFI Not another do nothing day
$CFFI bear trap
$CFFI i come here all weekend... every weekend. refresh refresh refresh. smh
$CFFI I’m selling y’all have fun bag holding