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 10.09 10.09 10.09 10.09 322 +0.16(+1.56%)
May 28, 2009 9.937 10.05 9.934 9.937 1,458 +0.50(+5.26%)
May 27, 2009 9.440 9.440 9.440 9.440 161 +0.58(+6.59%)
May 26, 2009 8.856 8.856 8.856 8.856 483 -0.16(-1.76%)
May 22, 2009 9.011 10.09 9.011 9.014 1,610 -0.92(-9.28%)
May 21, 2009 9.937 9.937 9.937 9.937 805 +0.00(+0.00%)
May 18, 2009 9.937 9.937 9.937 9.937 0 +0.01(+0.13%)
May 14, 2009 9.924 9.924 9.924 9.924 0 -0.01(-0.12%)
May 12, 2009 9.937 9.937 9.937 9.937 0 -0.12(-1.19%)
May 11, 2009 9.502 10.06 9.322 10.06 1,449 -0.03(-0.30%)
May 08, 2009 9.937 10.09 9.937 10.09 966 +0.15(+1.50%)
May 07, 2009 10.08 10.08 9.937 9.937 483 +0.47(+4.92%)
May 06, 2009 9.937 9.937 9.471 9.471 322 +0.02(+0.26%)
May 04, 2009 9.316 9.446 9.446 9.446 2,254 +0.13(+1.40%)
May 01, 2009 9.316 9.316 9.316 9.316 805 +0.16(+1.69%)
Apr 30, 2009 9.160 9.160 9.160 9.160 322 +0.15(+1.65%)
Apr 29, 2009 9.011 9.011 9.011 9.011 161 -0.30(-3.27%)
Apr 28, 2009 9.316 9.316 9.316 9.316 161 +0.12(+1.35%)
Apr 27, 2009 9.024 9.191 9.024 9.191 644 -0.29(-3.01%)
Apr 24, 2009 9.875 9.875 9.477 9.477 1,932 -0.61(-6.09%)
Apr 23, 2009 8.471 10.09 8.285 10.09 7,955 +0.87(+9.43%)
Apr 22, 2009 9.222 9.222 9.222 9.222 161 -0.07(-0.80%)
Apr 20, 2009 9.297 9.297 9.297 9.297 0 +1.32(+16.59%)
Apr 17, 2009 8.235 8.235 7.949 7.974 1,771 -0.25(-3.09%)
Apr 16, 2009 9.229 9.229 8.229 8.229 904 -0.47(-5.36%)
Apr 15, 2009 9.210 9.210 8.695 8.695 6,226 -0.68(-7.28%)
Apr 14, 2009 10.08 10.08 9.247 9.378 3,341 +0.53(+5.96%)
Apr 09, 2009 10.23 8.850 8.850 8.850 966 -0.78(-8.06%)
Apr 07, 2009 9.254 9.626 8.850 9.626 956 +0.00(+0.00%)
Apr 03, 2009 9.937 9.626 9.626 9.626 4,347 -0.16(-1.65%)
Apr 02, 2009 10.37 10.56 9.788 9.788 2,302 -0.46(-4.48%)
Apr 01, 2009 10.19 10.25 9.316 10.25 11,738 +1.27(+14.19%)
Mar 31, 2009 8.384 8.974 8.384 8.974 322 +0.43(+5.09%)
Mar 27, 2009 8.539 8.539 8.539 8.539 1,426 +0.20(+2.46%)
Mar 26, 2009 8.334 8.334 8.334 8.334 322 +0.26(+3.23%)
Mar 25, 2009 8.074 8.074 8.074 8.074 483 -0.31(-3.70%)
Mar 20, 2009 8.384 8.384 8.384 8.384 0 -0.00(-0.00%)
Mar 18, 2009 8.378 8.384 8.074 8.384 1,610 +0.04(+0.45%)
Mar 16, 2009 8.347 8.347 8.347 8.347 1,610 +0.01(+0.15%)
Mar 13, 2009 8.074 8.334 8.074 8.334 322 +0.58(+7.45%)
Mar 12, 2009 7.763 7.763 7.757 7.757 483 +0.00(+0.00%)
Mar 11, 2009 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Mar 10, 2009 7.757 7.757 7.757 7.757 483 +0.68(+9.66%)
Mar 09, 2009 6.831 7.266 6.397 7.074 5,427 -0.73(-9.39%)
Mar 06, 2009 7.806 7.806 7.806 7.806 161 +0.73(+10.26%)
Mar 05, 2009 7.080 7.080 7.080 7.080 805 -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.