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

C&F Financial Corp (NQ: CFFI )

45.02 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2009 10.23 10.24 10.24 10.24 1,450 -0.22(-2.14%)
Jun 26, 2009 10.46 10.46 10.46 10.46 1,036 +1.27(+13.84%)
Jun 24, 2009 8.847 9.188 9.188 9.188 580 -1.34(-12.70%)
Jun 19, 2009 10.39 10.52 10.52 10.52 4,674 -0.46(-4.21%)
Jun 18, 2009 9.461 10.99 9.461 10.99 4,527 +1.53(+16.13%)
Jun 17, 2009 9.690 9.696 9.461 9.461 805 -0.16(-1.61%)
Jun 15, 2009 9.616 9.616 9.616 9.616 0 -0.31(-3.13%)
Jun 12, 2009 9.932 9.932 9.926 9.926 322 +0.00(+0.00%)
Jun 11, 2009 9.926 9.926 9.926 9.926 161 +0.28(+2.89%)
Jun 10, 2009 9.647 9.647 9.647 9.647 322 -0.42(-4.19%)
Jun 09, 2009 9.926 10.07 9.926 10.07 322 -0.01(-0.12%)
Jun 08, 2009 9.954 10.08 9.954 10.08 322 -0.47(-4.41%)
Jun 05, 2009 9.957 10.55 9.957 10.55 1,128 +0.27(+2.66%)
Jun 04, 2009 10.55 11.15 9.926 10.27 4,755 -0.27(-2.59%)
Jun 03, 2009 11.15 11.17 9.926 10.55 2,014 -0.62(-5.56%)
Jun 02, 2009 8.902 11.17 8.627 11.17 7,985 +1.09(+10.77%)
May 29, 2009 10.08 10.08 10.08 10.08 322 +0.16(+1.56%)
May 28, 2009 9.926 10.04 9.923 9.926 1,460 +0.50(+5.26%)
May 27, 2009 9.430 9.430 9.430 9.430 161 +0.58(+6.59%)
May 26, 2009 8.847 8.847 8.847 8.847 483 -0.16(-1.76%)
May 22, 2009 9.002 10.08 9.002 9.005 1,611 -0.92(-9.28%)
May 21, 2009 9.926 9.926 9.926 9.926 805 +0.00(+0.00%)
May 18, 2009 9.926 9.926 9.926 9.926 0 +0.01(+0.13%)
May 14, 2009 9.914 9.914 9.914 9.914 0 -0.01(-0.13%)
May 12, 2009 9.926 9.926 9.926 9.926 0 -0.12(-1.19%)
May 11, 2009 9.492 10.05 9.312 10.05 1,450 -0.03(-0.30%)
May 08, 2009 9.926 10.08 9.926 10.07 967 +0.15(+1.50%)
May 07, 2009 10.07 10.07 9.926 9.926 483 +0.47(+4.92%)
May 06, 2009 9.926 9.926 9.461 9.461 322 +0.02(+0.26%)
May 04, 2009 9.306 9.436 9.436 9.436 2,256 +0.13(+1.40%)
May 01, 2009 9.306 9.306 9.306 9.306 805 +0.16(+1.69%)
Apr 30, 2009 9.151 9.151 9.151 9.151 322 +0.15(+1.65%)
Apr 29, 2009 9.002 9.002 9.002 9.002 161 -0.30(-3.27%)
Apr 28, 2009 9.306 9.306 9.306 9.306 161 +0.12(+1.35%)
Apr 27, 2009 9.014 9.182 9.014 9.182 644 -0.29(-3.01%)
Apr 24, 2009 9.864 9.864 9.467 9.467 1,934 -0.61(-6.09%)
Apr 23, 2009 8.462 10.08 8.276 10.08 7,964 +0.87(+9.43%)
Apr 22, 2009 9.213 9.213 9.213 9.213 161 -0.07(-0.80%)
Apr 20, 2009 9.287 9.287 9.287 9.287 0 +1.32(+16.59%)
Apr 17, 2009 8.226 8.226 7.941 7.966 1,773 -0.25(-3.09%)
Apr 16, 2009 9.219 9.219 8.220 8.220 905 -0.47(-5.36%)
Apr 15, 2009 9.200 9.200 8.685 8.685 6,233 -0.68(-7.28%)
Apr 14, 2009 10.07 10.07 9.237 9.368 3,344 +0.53(+5.96%)
Apr 09, 2009 10.22 8.840 8.840 8.840 967 -0.78(-8.06%)
Apr 07, 2009 9.244 9.616 8.840 9.616 957 +0.00(+0.00%)
Apr 03, 2009 9.926 9.616 9.616 9.616 4,352 -0.16(-1.65%)
Apr 02, 2009 10.36 10.55 9.777 9.777 2,305 -0.46(-4.48%)
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.