Quantcast
CFFI

C&F Financial Corporation Common Stock Historical Stock Prices

$50.546
*  
0.184
0.36%
Get CFFI Alerts
*Delayed - data as of Dec. 10, 2018 12:24 ET  -  Find a broker to begin trading CFFI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CFFI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
12:24 50.31 51 49.7621 50.546 2,457
12/07/2018 51.01 51.115 50 50.73 6,333
12/06/2018 50.56 51.49 50.03 51 6,752
12/04/2018 52.95 53 51.01 51.32 6,231
12/03/2018 53.81 53.81 52.31 52.85 3,585
11/30/2018 51.25 54.4301 51.25 52.58 12,075
11/29/2018 52.1 52.1 50.36 51.74 5,851
11/28/2018 53.05 54.7962 52.77 52.77 9,298
11/27/2018 53.31 53.31 51.36 52.64 6,726
11/26/2018 54.785 54.82 53.6801 53.72 4,556
11/23/2018 54.85 54.85 53.8966 54.84 2,361
11/21/2018 55 55.12 55 55.12 975
11/20/2018 54.14 55.3851 53.84 53.84 2,077
11/19/2018 55.36 55.36 53.5 54.7 7,486
11/16/2018 54.99 57 54.6 55.14 6,055
11/15/2018 55.69 55.69 53.835 54.99 6,309
11/14/2018 55.43 56.36 55.43 56.36 1,677
11/13/2018 53.688 54.76 53.23 54.74 5,719
11/12/2018 55.4 55.4 53 53.6 7,962
11/09/2018 55.1 56.2 51.61 54.4 6,896
11/08/2018 56.22 56.95 55.61 56.05 3,664
11/07/2018 54 56.47 53.6 56.47 3,927
11/06/2018 50.82 53.99 50.564 53.99 7,059
11/05/2018 48.94 52.05 48.8 50.8 25,030
11/02/2018 49.18 51.01 48.075 48.57 8,598
11/01/2018 48.4 49.915 47.9275 48.59 9,162
10/31/2018 47.75 49.035 45.77 48.55 24,800
10/30/2018 49.625 49.7 47.54 48.81 13,231
10/29/2018 50.28 50.64 47.4 48.85 13,272
10/26/2018 49.72 50.33 48.5 49.03 11,106
10/25/2018 50.29 51.5723 48.38 50.3 7,813
10/24/2018 49.72 49.72 49.72 49.72 1,122
10/23/2018 51.8 52.55 50.52 51.28 3,169
10/22/2018 52.56 53.345 52.35 52.85 3,746
10/19/2018 53.36 54.96 51.97 52.55 8,143
10/18/2018 54.46 54.6 53.01 54.07 4,622
10/17/2018 55.204 55.29 54.42 54.42 1,097
10/16/2018 55.99 55.99 55.99 55.99 1,516
10/15/2018 55.07 55.07 54.89 54.89 902
10/12/2018 53.26 55.9754 53.26 54.47 4,123
10/11/2018 55.0038 55.0038 54.61 54.61 1,867
10/10/2018 56.437 57.099 55.01 55.01 2,815
10/09/2018 57.365 58 55.85 56.1 5,179
10/08/2018 56.44 56.44 55.7 55.7 4,518
10/05/2018 58.51 58.98 56.435 56.47 3,409
10/04/2018 57.448 57.89 57.07 57.89 2,284
10/03/2018 56.47 56.88 56.47 56.88 1,237
10/02/2018 58.16 58.16 57.03 57.39 4,882
10/01/2018 58.71 59.814 58.71 59 2,225
09/28/2018 58.45 58.8 57.8 58.75 3,995
09/27/2018 58.6 58.7 58.075 58.6 1,862
09/26/2018 59.95 60.4 59.85 60.4 1,424
09/25/2018 60.8 60.8 60.8 60.8 629
09/24/2018 59.25 59.25 59.25 59.25 1,091
09/21/2018 57.05 58.75 57.05 58.7 13,365
09/20/2018 56.2 58.3 56.2 57.35 9,542
09/19/2018 56.8 58.19 54.755 57.1 3,026
09/18/2018 58.2 59 58.2 58.6 5,697
09/17/2018 59.75 59.75 58.4 59.15 1,825
09/14/2018 59.9 59.9 59.9 59.9 843
09/13/2018 60.4 60.4 59.7 60.15 1,213
09/12/2018 61.66 61.66 60.1 60.35 2,416
09/11/2018 62.65 62.65 60.055 60.6 1,977
09/10/2018 62 62.55 61.55 62.4 5,099
09/07/2018 60.055 62.05 60.055 61.55 6,831
*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