Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C&F Financial Corp (NQ: CFFI )

45.02 UNCHANGED
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 (%)
Feb 27, 2009 7.258 7.258 7.258 7.258 257 -0.81(-10.07%)
Feb 26, 2009 8.127 8.127 8.071 8.071 322 -0.11(-1.36%)
Feb 25, 2009 7.569 8.189 7.445 8.183 3,966 +0.20(+2.47%)
Feb 24, 2009 7.600 7.985 7.445 7.985 1,450 +0.01(+0.17%)
Feb 23, 2009 8.375 8.375 7.860 7.972 4,195 -0.96(-10.76%)
Feb 20, 2009 8.933 8.933 8.933 8.933 161 +0.55(+6.59%)
Feb 19, 2009 8.406 8.406 8.375 8.381 2,256 -0.06(-0.66%)
Feb 18, 2009 8.387 8.561 8.276 8.437 4,303 -0.87(-9.33%)
Feb 17, 2009 9.306 9.306 9.306 9.306 435 -0.40(-4.15%)
Feb 13, 2009 8.276 9.709 8.276 9.709 10,735 +0.09(+0.97%)
Feb 12, 2009 9.616 9.616 9.616 9.616 515 -0.16(-1.59%)
Feb 11, 2009 9.647 9.771 9.616 9.771 4,384 +0.16(+1.61%)
Feb 10, 2009 9.616 9.616 9.616 9.616 161 +0.31(+3.33%)
Feb 09, 2009 9.306 9.306 9.306 9.306 241 +0.50(+5.63%)
Feb 06, 2009 8.375 9.057 8.307 8.809 9,484 -0.61(-6.46%)
Feb 05, 2009 9.417 9.417 9.417 9.417 0 +0.00(+0.00%)
Feb 04, 2009 8.933 9.417 8.933 9.417 322 +0.65(+7.43%)
Feb 03, 2009 8.710 8.840 8.710 8.766 1,023 -0.54(-5.80%)
Feb 02, 2009 9.306 9.306 9.306 9.306 0 +0.00(+0.00%)
Jan 30, 2009 8.499 9.306 8.499 9.306 1,945 +0.44(+4.97%)
Jan 29, 2009 9.312 9.448 8.847 8.865 1,998 -0.85(-8.73%)
Jan 28, 2009 9.306 9.759 9.306 9.713 2,256 +0.54(+5.93%)
Jan 26, 2009 9.169 9.169 9.169 9.169 161 +0.45(+5.12%)
Jan 23, 2009 9.120 9.120 8.723 8.723 483 -0.58(-6.27%)
Jan 22, 2009 9.306 9.306 9.306 9.306 805 +0.12(+1.35%)
Jan 21, 2009 9.306 9.306 8.716 9.182 644 -0.15(-1.60%)
Jan 20, 2009 9.330 9.330 9.330 9.330 207 -0.60(-6.00%)
Jan 16, 2009 9.907 9.926 9.907 9.926 1,109 +1.23(+14.20%)
Jan 15, 2009 10.53 10.53 8.685 8.691 1,128 -0.61(-6.60%)
Jan 14, 2009 10.06 10.12 8.995 9.306 2,256 -1.86(-16.67%)
Jan 13, 2009 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Jan 12, 2009 11.77 11.77 11.17 11.17 5,245 -0.58(-4.91%)
Jan 09, 2009 11.70 11.76 11.17 11.74 2,356 -0.04(-0.37%)
Jan 08, 2009 11.17 11.79 11.17 11.79 3,223 +0.96(+8.82%)
Jan 06, 2009 10.57 10.83 10.83 10.83 1,773 +0.01(+0.06%)
Jan 05, 2009 10.82 10.83 10.82 10.83 322 +0.56(+5.44%)
Jan 02, 2009 10.54 10.81 10.01 10.27 11,768 +0.50(+5.08%)
Dec 31, 2008 9.306 9.771 9.020 9.771 2,279 +0.47(+5.07%)
Dec 30, 2008 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Dec 29, 2008 10.29 10.29 9.299 9.299 5,807 +0.30(+3.31%)
Dec 26, 2008 9.107 9.982 9.002 9.002 548 -0.06(-0.68%)
Dec 24, 2008 8.474 9.616 8.474 9.064 2,256 -0.24(-2.53%)
Dec 23, 2008 8.685 9.448 8.685 9.299 4,837 +0.59(+6.77%)
Dec 22, 2008 8.356 8.710 8.356 8.710 2,753 +0.68(+8.50%)
Dec 19, 2008 9.287 9.287 8.028 8.028 4,824 -1.26(-13.56%)
Dec 18, 2008 8.654 9.287 8.654 9.287 805 -0.81(-7.99%)
Dec 17, 2008 10.09 10.09 10.09 10.09 161 +0.79(+8.47%)
Dec 16, 2008 9.151 9.486 9.151 9.306 1,450 +0.16(+1.69%)
Dec 15, 2008 9.430 9.430 9.151 9.151 644 +0.16(+1.72%)
Dec 12, 2008 9.337 9.337 8.995 8.995 3,670 -0.06(-0.68%)
Dec 11, 2008 9.430 9.430 5.987 9.057 9,128 -2.54(-21.92%)
Dec 10, 2008 11.28 11.60 11.28 11.60 644 +0.41(+3.66%)
Dec 09, 2008 11.19 11.19 11.19 11.19 373 -0.60(-5.05%)
Dec 08, 2008 11.52 11.79 11.52 11.79 1,025 -0.00(-0.00%)
Dec 05, 2008 11.79 11.79 11.79 11.79 322 -0.10(-0.83%)
Dec 04, 2008 9.002 11.89 8.995 11.89 4,058 +2.82(+31.14%)
Dec 02, 2008 9.064 9.064 9.064 9.064 0 +0.23(+2.56%)
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.