CFFI

C&F Financial Corporation Historical Stock Prices

$34.6
*  
0.20
0.58%
Get CFFI Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CFFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CFFI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.38  34.90  33.99  34.60 6,341
07/25/2014 34.83 35.5 33.98 34.4 41,692
07/24/2014 34.75 35.2 34.48 34.5 4,852
07/23/2014 34.29 34.856 33.0001 34.26 12,443
07/22/2014 35.54 35.74 34.18 34.29 12,470
07/21/2014 35.4 35.95 35.01 35.04 4,449
07/18/2014 35.325 35.8 35.325 35.53 1,668
07/17/2014 35.81 36.49 35.038 35.37 18,247
07/16/2014 35.5 36.73 35.36 35.75 16,512
07/15/2014 35.76 35.96 35.11 35.33 4,010
07/14/2014 35.17 36 35.01 35.67 16,140
07/11/2014 35.21 35.21 34.64 34.97 2,868
07/10/2014 34.84 35.52 34.43 35.05 14,420
07/09/2014 35.39 36.06 35.05 35.29 6,287
07/08/2014 36.234 36.234 34.79 34.99 12,920
07/07/2014 35.805 36.6 35.47 36.48 19,070
07/03/2014 36.07 36.58 35.345 36.1 11,985
07/02/2014 36.45 36.45 35.54 35.94 7,543
07/01/2014 36.08 36.988 35.42 36.32 28,110
06/30/2014 33.81 35.99 33.81 35.99 18,658
06/27/2014 33.2 34.42 33.125 34.1 422,692
06/26/2014 34.21 34.49 33 33.39 17,141
06/25/2014 34.97 34.97 33.96 34.15 20,819
06/24/2014 35.55 35.55 34.59 34.79 36,443
06/23/2014 35.65 35.7 35.01 35.1 27,554
06/20/2014 35.08 35.9 34.4 35.42 75,405
06/19/2014 35.38 35.445 34.05 34.85 20,845
06/18/2014 35.75 36.08 35.07 35.2 15,207
06/17/2014 35.52 36.13 35.4 35.65 13,499
06/16/2014 36.3 36.3 35.4 35.63 16,033
06/13/2014 36.15 36.9436 35.68 36.02 17,246
06/12/2014 36.43 37.04 35.25 35.88 28,911
06/11/2014 35.4 36.83 35.06 36.33 25,527
06/10/2014 35.9 36.44 35.55 35.99 8,657
06/09/2014 35.03 36.65 34.43 35.89 21,762
06/06/2014 34.72 36.1 32.99 35.6 15,715
06/05/2014 34.15 34.82 34.15 34.8 10,599
06/04/2014 34.67 34.82 34.28 34.43 8,115
06/03/2014 35.06 35.68 34.41 34.7 19,346
06/02/2014 35.24 35.56 34.25 35.21 19,343
05/30/2014 34.52 35.27 33.825 34.86 18,934
05/29/2014 34.62 35.55 33.95 34.54 24,273
05/28/2014 35.58 35.58 34.52 34.57 10,239
05/27/2014 34.61 35.44 34.61 35.44 12,238
05/23/2014 34.6 34.91 34.2 34.73 11,397
05/22/2014 34.16 34.89 34.115 34.64 9,969
05/21/2014 34.4 34.94 34 34.28 15,729
05/20/2014 34.05 34.69 33.59 34.35 22,645
05/19/2014 34.09 34.31 33.73 34.03 13,454
05/16/2014 33 34.43 32.4901 34.43 13,400
05/15/2014 32.63 33.43 32.31 33.07 15,526
05/14/2014 32.67 33.22 31.632 32.84 25,063
05/13/2014 33.35 33.359 32.69 33.24 12,518
05/12/2014 32.5 33.79 32.35 33.29 11,567
05/09/2014 31.65 32.9333 31.5 32.46 12,739
05/08/2014 31.38 32.09 31.34 31.72 7,183
05/07/2014 30.81 33.37 30.34 31.29 22,940
05/06/2014 31.6 31.61 30.33 30.68 15,447
05/05/2014 31.39 32.1299 31.39 31.6 9,664
05/02/2014 31.24 31.54 31.01 31.54 15,586
05/01/2014 31.31 31.75 30.91 31.07 17,674
04/30/2014 31.65 32.46 31.13 31.25 10,259
04/29/2014 31.64 32.13 31.36 31.66 5,794
04/28/2014 31.6 34.47 31.32 31.32 11,578
04/25/2014 31.9 31.9 31.11 31.3 13,125
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?