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

C&F Financial Corp (NQ: CFFI )

43.94 +0.14 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 10.56 10.56 10.56 10.56 466 +0.22(+2.10%)
Sep 29, 2009 11.17 11.17 10.24 10.34 3,362 -0.22(-2.06%)
Sep 28, 2009 10.97 10.97 10.56 10.56 1,658 +0.48(+4.81%)
Sep 24, 2009 10.43 10.07 10.07 10.07 1,932 -0.17(-1.70%)
Sep 22, 2009 10.23 10.25 10.25 10.25 483 +0.16(+1.54%)
Sep 21, 2009 11.18 11.18 10.09 10.09 644 -1.46(-12.63%)
Sep 17, 2009 11.30 11.55 11.55 11.55 1,610 -0.88(-7.09%)
Sep 15, 2009 13.01 12.43 12.43 12.43 3,864 +0.01(+0.10%)
Sep 10, 2009 13.04 12.42 12.42 12.42 9,661 -0.81(-6.15%)
Sep 09, 2009 11.10 13.32 10.10 13.23 20,130 +3.42(+34.87%)
Sep 08, 2009 10.01 10.01 9.812 9.812 644 -0.62(-5.95%)
Sep 04, 2009 10.43 10.43 10.43 10.43 161 +0.00(+0.00%)
Sep 03, 2009 10.43 10.43 10.43 10.43 367 +0.00(+0.00%)
Sep 02, 2009 10.70 11.07 9.800 10.43 6,780 -0.93(-8.20%)
Aug 31, 2009 11.34 11.37 11.34 11.37 322 +0.19(+1.67%)
Aug 25, 2009 11.30 11.18 11.18 11.18 5,313 -0.19(-1.64%)
Aug 24, 2009 11.68 11.68 11.31 11.37 2,898 -0.37(-3.17%)
Aug 21, 2009 10.48 11.79 10.41 11.74 5,056 +1.48(+14.41%)
Aug 20, 2009 10.26 10.26 10.26 10.26 161 -1.22(-10.65%)
Aug 18, 2009 9.632 11.48 9.632 11.48 322 +0.32(+2.89%)
Aug 17, 2009 11.16 11.16 11.16 11.16 644 +0.55(+5.15%)
Aug 13, 2009 10.56 10.61 10.61 10.61 805 -0.57(-5.06%)
Aug 12, 2009 11.18 11.18 11.18 11.18 805 +0.61(+5.76%)
Aug 10, 2009 10.57 10.57 10.57 10.57 161 -1.16(-9.90%)
Aug 07, 2009 9.595 11.73 9.595 11.73 6,149 +0.09(+0.75%)
Aug 06, 2009 11.64 11.64 11.64 11.64 161 -0.56(-4.58%)
Aug 05, 2009 10.25 12.20 10.25 12.20 1,610 +0.43(+3.69%)
Aug 04, 2009 11.77 11.77 11.77 11.77 322 +0.59(+5.28%)
Aug 03, 2009 9.073 11.64 9.073 11.18 2,954 -0.47(-4.00%)
Jul 31, 2009 11.64 11.64 11.64 11.64 909 -0.27(-2.24%)
Jul 29, 2009 11.48 11.91 11.91 11.91 9,822 +0.49(+4.30%)
Jul 28, 2009 10.25 11.42 10.25 11.42 9,050 +0.45(+4.08%)
Jul 27, 2009 9.198 10.97 9.104 10.97 13,205 +1.91(+21.03%)
Jul 24, 2009 9.067 9.067 9.067 9.067 241 -0.28(-2.99%)
Jul 23, 2009 9.347 9.347 9.347 9.347 161 +0.28(+3.08%)
Jul 20, 2009 9.471 9.067 9.067 9.067 483 -0.25(-2.67%)
Jul 17, 2009 9.316 9.316 9.316 9.316 454 +0.28(+3.09%)
Jul 15, 2009 9.191 9.036 9.036 9.036 322 -0.03(-0.34%)
Jul 14, 2009 9.067 9.067 9.067 9.067 244 -0.40(-4.26%)
Jul 13, 2009 9.626 9.626 9.471 9.471 483 -1.08(-10.27%)
Jul 10, 2009 10.60 10.60 10.28 10.55 1,288 -0.31(-2.89%)
Jul 09, 2009 10.87 10.87 10.87 10.87 161 +0.15(+1.39%)
Jul 07, 2009 11.77 10.72 10.72 10.72 1,127 -0.46(-4.11%)
Jul 06, 2009 11.48 11.49 11.18 11.18 1,225 -0.31(-2.70%)
Jul 02, 2009 10.56 12.41 10.56 11.49 2,093 +0.48(+4.34%)
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.