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

C&F Financial Corp (NQ: CFFI )

44.36 +1.36 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2009 10.17 10.24 9.306 10.24 11,750 +1.27(+14.19%)
Mar 31, 2009 8.375 8.964 8.375 8.964 322 +0.43(+5.09%)
Mar 27, 2009 8.530 8.530 8.530 8.530 1,428 +0.20(+2.46%)
Mar 26, 2009 8.325 8.325 8.325 8.325 322 +0.26(+3.23%)
Mar 25, 2009 8.065 8.065 8.065 8.065 483 -0.31(-3.70%)
Mar 20, 2009 8.375 8.375 8.375 8.375 0 -0.00(-0.00%)
Mar 18, 2009 8.369 8.375 8.065 8.375 1,611 +0.04(+0.45%)
Mar 16, 2009 8.338 8.338 8.338 8.338 1,611 +0.01(+0.15%)
Mar 13, 2009 8.065 8.325 8.065 8.325 322 +0.58(+7.45%)
Mar 12, 2009 7.755 7.755 7.749 7.749 483 +0.00(+0.00%)
Mar 11, 2009 7.749 7.749 7.749 7.749 0 +0.00(+0.00%)
Mar 10, 2009 7.749 7.749 7.749 7.749 483 +0.68(+9.66%)
Mar 09, 2009 6.824 7.258 6.390 7.066 5,433 -0.73(-9.39%)
Mar 06, 2009 7.798 7.798 7.798 7.798 161 +0.73(+10.26%)
Mar 05, 2009 7.072 7.072 7.072 7.072 805 -0.20(-2.75%)
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.