Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C&F Financial Corp (NQ: CFFI )

46.18 +0.35 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.985 9.985 9.985 9.985 325 +0.15(+1.56%)
May 28, 2009 9.831 9.948 9.828 9.831 1,474 +0.49(+5.26%)
May 27, 2009 9.340 9.340 9.340 9.340 162 +0.58(+6.59%)
May 26, 2009 8.762 8.762 8.762 8.762 488 -0.16(-1.76%)
May 22, 2009 8.916 9.985 8.916 8.919 1,627 -0.91(-9.28%)
May 21, 2009 9.831 9.831 9.831 9.831 813 +0.00(+0.00%)
May 18, 2009 9.831 9.831 9.831 9.831 0 +0.01(+0.13%)
May 14, 2009 9.819 9.819 9.819 9.819 0 -0.01(-0.13%)
May 12, 2009 9.831 9.831 9.831 9.831 0 -0.12(-1.19%)
May 11, 2009 9.401 9.949 9.223 9.949 1,464 -0.03(-0.30%)
May 08, 2009 9.832 9.985 9.832 9.979 976 +0.15(+1.50%)
May 07, 2009 9.973 9.973 9.831 9.831 488 +0.46(+4.92%)
May 06, 2009 9.831 9.831 9.371 9.371 325 +0.02(+0.26%)
May 04, 2009 9.217 9.346 9.346 9.346 2,278 +0.13(+1.40%)
May 01, 2009 9.217 9.217 9.217 9.217 813 +0.15(+1.69%)
Apr 30, 2009 9.063 9.063 9.063 9.063 325 +0.15(+1.65%)
Apr 29, 2009 8.916 8.916 8.916 8.916 162 -0.30(-3.27%)
Apr 28, 2009 9.217 9.217 9.217 9.217 162 +0.12(+1.35%)
Apr 27, 2009 8.928 9.094 8.928 9.094 650 -0.28(-3.01%)
Apr 24, 2009 9.770 9.770 9.377 9.377 1,952 -0.61(-6.09%)
Apr 23, 2009 8.381 9.985 8.197 9.985 8,041 +0.86(+9.43%)
Apr 22, 2009 9.125 9.125 9.125 9.125 162 -0.07(-0.80%)
Apr 20, 2009 9.199 9.199 9.199 9.199 0 +1.31(+16.59%)
Apr 17, 2009 8.148 8.148 7.865 7.890 1,790 -0.25(-3.09%)
Apr 16, 2009 9.131 9.131 8.142 8.142 914 -0.46(-5.36%)
Apr 15, 2009 9.113 9.113 8.603 8.603 6,293 -0.68(-7.28%)
Apr 14, 2009 9.973 9.973 9.149 9.278 3,376 +0.52(+5.96%)
Apr 09, 2009 10.12 8.756 8.756 8.756 976 -0.77(-8.06%)
Apr 07, 2009 9.156 9.524 8.756 9.524 966 +0.00(+0.00%)
Apr 03, 2009 9.831 9.524 9.524 9.524 4,394 -0.16(-1.65%)
Apr 02, 2009 10.26 10.45 9.684 9.684 2,327 -0.45(-4.48%)
Apr 01, 2009 10.08 10.14 9.217 10.14 11,863 +1.26(+14.19%)
Mar 31, 2009 8.295 8.879 8.295 8.879 325 +0.43(+5.09%)
Mar 27, 2009 8.449 8.449 8.449 8.449 1,441 +0.20(+2.46%)
Mar 26, 2009 8.246 8.246 8.246 8.246 325 +0.26(+3.23%)
Mar 25, 2009 7.988 7.988 7.988 7.988 488 -0.31(-3.70%)
Mar 20, 2009 8.295 8.295 8.295 8.295 0 -0.00(-0.00%)
Mar 18, 2009 8.289 8.295 7.988 8.295 1,627 +0.04(+0.45%)
Mar 16, 2009 8.258 8.258 8.258 8.258 1,627 +0.01(+0.15%)
Mar 13, 2009 7.988 8.246 7.988 8.246 325 +0.57(+7.45%)
Mar 12, 2009 7.681 7.681 7.675 7.675 488 +0.00(+0.00%)
Mar 11, 2009 7.675 7.675 7.675 7.675 0 +0.00(+0.00%)
Mar 10, 2009 7.675 7.675 7.675 7.675 488 +0.68(+9.66%)
Mar 09, 2009 6.759 7.189 6.329 6.999 5,486 -0.73(-9.39%)
Mar 06, 2009 7.724 7.724 7.724 7.724 162 +0.72(+10.26%)
Mar 05, 2009 7.005 7.005 7.005 7.005 813 -0.20(-2.75%)
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.