C&F Financial Corporation (CFFI) Historical Stock Data

56.01 ↓0.06 (-0.11%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, CFFI is up 0.54% a day on average. There have been 18 days where C&F Financial Corporation closed green and 12 days where CFFI closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3055.2356.01↑$0.78 (1.42%)55.2357.662.98K
2022-11-2955.9056.07↑$0.17 (0.30%)55.9056.443.12K
2022-11-2852.7555.90↑$3.15 (5.97%)52.7556.5713.61K
2022-11-2553.6053.60↑$0.00 (0.00%)53.6053.60386
2022-11-2352.6853.80↑$1.12 (2.12%)52.6853.80741
2022-11-2253.8653.25↓$0.61 (-1.13%)52.1853.861.17K
2022-11-2152.9154.46↑$1.55 (2.93%)52.9154.463.87K
2022-11-1851.7552.91↑$1.16 (2.24%)51.7553.014.06K
2022-11-1752.0652.78↑$0.71 (1.37%)52.0253.034.10K
2022-11-1653.0152.86↓$0.15 (-0.28%)52.7853.553.29K
2022-11-1553.2553.76↑$0.51 (0.96%)52.2353.760.91K
2022-11-1453.0053.04↑$0.04 (0.08%)52.8253.756.88K
2022-11-1154.2553.50↓$0.75 (-1.38%)53.0055.408.13K
2022-11-1053.2053.50↑$0.30 (0.56%)53.2054.201.89K
2022-11-0951.5253.63↑$2.11 (4.10%)51.5253.859.70K
2022-11-0852.0951.52↓$0.57 (-1.09%)51.5252.823.69K
2022-11-0751.0053.00↑$2.00 (3.93%)51.0054.253.63K
2022-11-0454.0052.50↓$1.50 (-2.78%)52.5054.004.96K
2022-11-0354.0053.37↓$0.63 (-1.17%)53.3754.511.80K
2022-11-0255.1454.61↓$0.53 (-0.96%)54.6155.752.99K
2022-11-0155.0555.80↑$0.75 (1.36%)55.0557.458.60K
2022-10-3157.2056.56↓$0.64 (-1.11%)56.5657.388.33K
2022-10-2857.7057.70↑$0.00 (0.00%)57.1057.70641
2022-10-2757.7057.60↓$0.10 (-0.17%)57.5658.071.17K
2022-10-2658.0057.30↓$0.70 (-1.21%)56.6158.003.67K
2022-10-2557.7758.68↑$0.91 (1.58%)56.9158.682.05K
2022-10-2458.7758.65↓$0.12 (-0.20%)57.6358.773.29K
2022-10-2158.3958.80↑$0.41 (0.71%)57.9558.801.64K
2022-10-2058.4158.90↑$0.49 (0.84%)58.4159.732.03K
2022-10-1960.1558.40↓$1.75 (-2.91%)58.4060.803.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$CFFI i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
a

$CFFI just go up

0 Like Report