Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:18PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

C&F Financial Corp. (CFFI)

On Nov 25: 17.99   0.98 (5.73%)

MORE ON CFFI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 16.10 18.02 16.10 17.99 1,200 17.99 24-Nov-09 17.03 17.71 16.00 17.02 3,300 17.02 23-Nov-09 18.10 18.10 18.10 18.10 0 18.10 20-Nov-09 18.13 18.13 18.00 18.10 1,000 18.10 19-Nov-09 17.01 17.91 17.01 17.91 2,100 17.91 18-Nov-09 18.30 18.30 18.30 18.30 700 18.30 17-Nov-09 18.79 18.80 18.79 18.80 200 18.80 16-Nov-09 18.55 18.55 18.55 18.55 0 18.55 13-Nov-09 18.55 18.55 18.55 18.55 100 18.55 12-Nov-09 18.30 18.53 18.30 18.50 5,700 18.50 11-Nov-09 18.26 18.39 18.26 18.39 200 18.39 10-Nov-09 18.82 18.82 18.50 18.50 200 18.50 9-Nov-09 18.50 18.50 18.50 18.50 0 18.50 6-Nov-09 18.90 18.90 18.41 18.50 2,400 18.50 5-Nov-09 18.24 19.24 18.24 18.99 1,200 18.99 4-Nov-09 20.01 20.01 19.00 19.00 800 19.00 3-Nov-09 20.70 20.70 20.70 20.70 0 20.70 2-Nov-09 18.50 20.70 17.59 20.70 700 20.70 30-Oct-09 19.46 20.97 17.26 20.93 8,000 20.93 29-Oct-09 17.96 18.03 17.96 18.03 1,200 18.03 28-Oct-09 18.43 18.43 17.02 17.02 1,500 17.02 27-Oct-09 17.99 18.00 17.70 17.70 900 17.70 26-Oct-09 18.85 18.85 17.90 18.46 1,100 18.46 23-Oct-09 19.50 19.50 19.10 19.33 1,000 19.33 22-Oct-09 19.50 19.54 19.50 19.54 400 19.54 21-Oct-09 19.94 19.94 19.94 19.94 100 19.94 20-Oct-09 19.50 19.98 19.35 19.98 1,800 19.98 19-Oct-09 19.49 19.51 19.49 19.51 1,000 19.51 16-Oct-09 19.49 19.49 19.49 19.49 100 19.49 15-Oct-09 20.25 20.25 19.50 19.51 2,000 19.51 14-Oct-09 20.01 20.01 20.01 20.01 0 20.01 13-Oct-09 19.54 20.01 19.54 20.01 500 20.01 12-Oct-09 20.62 20.62 20.62 20.62 700 20.62 9-Oct-09 19.85 20.00 18.27 18.78 9,400 18.78 8-Oct-09 19.11 19.50 19.11 19.37 900 19.37 7-Oct-09 19.88 19.90 19.08 19.85 1,200 19.85 6-Oct-09 19.58 19.97 18.16 19.90 3,000 19.90 5-Oct-09 18.11 20.00 18.11 20.00 2,500 20.00 2-Oct-09 17.89 19.12 17.89 18.12 3,600 18.12 1-Oct-09 17.84 18.00 17.03 18.00 5,400 18.00 30-Sep-09 17.00 17.00 17.00 17.00 300 17.00 29-Sep-09 17.99 17.99 16.49 16.65 2,100 16.65 28-Sep-09 17.66 17.66 17.00 17.00 1,100 17.00 25-Sep-09 16.22 16.22 16.22 16.22 0 16.22 24-Sep-09 16.80 16.80 15.93 16.22 1,200 16.22 23-Sep-09 16.50 16.50 16.50 16.50 0 16.50 22-Sep-09 16.48 16.50 16.29 16.50 300 16.50 21-Sep-09 18.00 18.00 16.25 16.25 400 16.25 18-Sep-09 18.60 18.60 18.60 18.60 0 18.60 17-Sep-09 18.20 18.60 18.20 18.60 1,000 18.60 16-Sep-09 20.02 20.02 20.02 20.02 0 20.02 15-Sep-09 20.95 21.40 20.00 20.02 2,400 20.02 14-Sep-09 20.00 20.00 20.00 20.00 0 20.00 11-Sep-09 20.00 20.00 20.00 20.00 0 20.00 11-Sep-09 $ 0.25 Dividend 10-Sep-09 20.99 20.99 18.35 20.00 6,000 19.75 9-Sep-09 17.87 21.45 16.27 21.31 12,500 21.04 8-Sep-09 16.11 16.11 15.80 15.80 400 15.60 4-Sep-09 16.80 16.80 16.80 16.80 100 16.59 3-Sep-09 16.80 16.80 16.80 16.80 300 16.59 2-Sep-09 17.23 17.83 15.78 16.80 4,300 16.59 1-Sep-09 18.30 18.30 18.30 18.30 0 18.07 31-Aug-09 18.26 18.30 18.26 18.30 200 18.07 28-Aug-09 18.00 18.00 18.00 18.00 0 17.78 27-Aug-09 18.00 18.00 18.00 18.00 0 17.78 26-Aug-09 18.00 18.00 18.00 18.00 0 17.78 25-Aug-09 18.19 18.19 17.23 18.00 3,300 17.78 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions