Quantcast
CFFI

C&F Financial Corporation Common Stock Historical Stock Prices

$60.5
*  
1.55
2.63%
Get CFFI Alerts
*Delayed - data as of Jun. 19, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 58.45 60.75 58 60.50 20,250
06/18/2018 58.3 59 58.3 58.95 5,673
06/15/2018 58.4 58.6 56.85 58.1 39,064
06/14/2018 59.05 59.05 58.15 58.8 13,299
06/13/2018 60.1 60.45 59.4 59.5 10,814
06/12/2018 60.65 60.65 60 60 6,779
06/11/2018 61.05 61.65 60.3 60.95 7,422
06/08/2018 61.4 61.8 61 61.05 11,824
06/07/2018 60.555 61.8 60.555 61.25 4,887
06/06/2018 60.55 61.35 60.45 61.1 8,291
06/05/2018 60.5 61.14 60.05 60.6 10,192
06/04/2018 61.5 61.5 59.8 60.15 9,393
06/01/2018 60.7 61.2 60 60.85 5,863
05/31/2018 60.8 61.65 60.1 60.4 4,381
05/30/2018 60.2 61.5 59.75 61.1 6,491
05/29/2018 60.55 60.6 59.2 60.15 13,367
05/25/2018 60.65 60.7 60.65 60.7 864
05/24/2018 60.1 60.925 59.95 60.7 4,186
05/23/2018 59.8 60.55 59.15 60.15 14,611
05/22/2018 60.15 61.1 60 60 8,217
05/21/2018 60 60.65 59.85 60.4 5,739
05/18/2018 59.25 59.5 58.2 59.5 3,870
05/17/2018 59 59 58.75 58.75 774
05/16/2018 59.3 59.3 58.85 58.85 2,751
05/15/2018 57.65 58.445 57.6 58.25 11,000
05/14/2018 58.65 58.65 57.7753 57.85 8,676
05/11/2018 59.816 60 58.85 58.85 1,029
05/10/2018 58.9 59.85 58.9 59.85 1,082
05/09/2018 59 59.4 58.605 59.2 5,306
05/08/2018 59.9 60.725 59.8 59.8 2,811
05/07/2018 60.3 60.8 60.15 60.5 5,589
05/04/2018 59.4 60.75 58.85 60.55 9,014
05/03/2018 58.25 59.8 58.2 59.25 14,092
05/02/2018 58.05 58.95 57.85 58.55 5,498
05/01/2018 57.35 58.7 57.35 58.7 11,353
04/30/2018 58.1 58.75 57.75 57.9 10,952
04/27/2018 59 59.2 58.8 59.1 1,923
04/26/2018 59.3 59.55 59.3 59.55 1,388
04/25/2018 59.2 60.2 57.7327 59.5 5,808
04/24/2018 58.3 59.5 57.7 59.4 5,988
04/23/2018 58.3 59 55.275 59 3,295
04/20/2018 55.35 57 55.305 57 2,180
04/19/2018 56.5 56.5 55.65 55.65 1,243
04/18/2018 54.35 55.85 53.75 55.8 4,447
04/17/2018 53 54.75 53 54.65 4,989
04/16/2018 53.15 53.5 53 53 4,499
04/13/2018 53.85 54.25 53 53 8,024
04/12/2018 52.6 54.25 52.6 53.85 5,592
04/11/2018 52.95 53.85 52.7 53.2 8,186
04/10/2018 53 53.95 51.95 53.4 6,078
04/09/2018 52.55 53.35 52.35 52.75 8,988
04/06/2018 52.025 53.4 51.65 52.05 14,966
04/05/2018 53.3 54.05 53.05 53.05 5,316
04/04/2018 51.975 53.45 51.975 53.45 4,978
04/03/2018 52.35 54.05 52.15 52.35 14,285
04/02/2018 52.65 53.175 51.9 51.9 1,844
03/29/2018 53.1 53.15 52.575 52.6 3,252
03/28/2018 51.5 52.8 51.4 52.8 8,964
03/27/2018 51.4 51.85 51 51.85 2,977
03/26/2018 51.275 52.85 51.275 52.6 2,777
03/23/2018 54.15 55.1 51.45 52.35 8,526
03/22/2018 54.6 55.45 53.9 54.5 8,672
03/21/2018 54 55.1 54 54.25 5,081
03/20/2018 53.3 54.45 53.3 54 10,823
03/19/2018 53.45 56.25 52.05 54 20,454
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio