CFFI Historical Prices | C&F Financial Corporation Stock

Dow

0.06% Nasdaq

0.01%

C&F Financial Corp. (CFFI)

-NasdaqGS

47.72 0.37(0.78%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	47.01	48.14	46.38	47.72	11,700	47.72
May 23, 2013	48.20	48.34	46.57	47.35	6,500	47.35
May 22, 2013	49.23	49.23	48.83	48.86	2,900	48.86
May 21, 2013	48.87	50.45	47.45	49.33	15,400	49.33
May 20, 2013	47.98	49.86	47.88	48.58	8,000	48.58
May 17, 2013	46.75	48.60	46.62	47.92	5,500	47.92
May 16, 2013	45.89	46.43	45.43	46.43	16,500	46.43
May 15, 2013	46.45	47.36	45.75	45.98	24,400	45.98
May 14, 2013	44.70	46.92	44.70	46.81	23,000	46.81
May 13, 2013	45.00	45.99	44.34	44.89	24,100	44.89
May 10, 2013	43.30	46.00	43.30	45.23	21,600	45.23
May 9, 2013	43.12	43.89	42.80	43.50	15,400	43.50
May 8, 2013	45.16	45.16	42.70	42.87	18,000	42.87
May 7, 2013	47.98	47.98	43.90	44.80	17,600	44.80
May 6, 2013	41.56	46.56	41.49	44.98	13,800	44.98
May 3, 2013	40.89	41.66	40.70	41.66	26,900	41.66
May 2, 2013	39.31	40.63	39.31	40.63	19,200	40.63
May 1, 2013	40.21	40.60	39.13	39.26	19,800	39.26
Apr 30, 2013	39.69	40.53	39.69	40.20	12,000	40.20
Apr 29, 2013	38.56	39.64	38.56	39.59	19,500	39.59
Apr 26, 2013	39.60	39.60	38.35	38.35	26,300	38.35
Apr 25, 2013	39.70	40.72	38.82	39.75	20,300	39.75
Apr 24, 2013	40.08	40.25	39.64	39.87	1,500	39.87
Apr 23, 2013	39.90	40.38	39.78	40.27	1,700	40.27
Apr 22, 2013	39.59	40.50	39.43	39.83	21,100	39.83
Apr 19, 2013	40.06	40.16	39.58	39.95	9,800	39.95
Apr 18, 2013	40.37	40.58	39.30	40.01	10,800	40.01
Apr 17, 2013	40.65	40.80	39.16	40.45	22,600	40.45
Apr 16, 2013	40.02	41.95	40.02	41.15	16,300	41.15
Apr 15, 2013	40.76	40.76	39.59	39.59	3,500	39.59
Apr 12, 2013	41.11	41.52	41.11	41.52	1,000	41.52
Apr 11, 2013	40.58	41.55	40.51	41.24	26,300	41.24
Apr 10, 2013	40.71	41.04	40.30	40.65	9,600	40.65
Apr 9, 2013	40.80	40.99	40.16	40.45	5,900	40.45
Apr 8, 2013	40.64	41.59	40.52	41.21	16,400	41.21
Apr 5, 2013	40.41	41.28	40.10	40.64	27,500	40.64
Apr 4, 2013	40.41	41.34	40.26	41.00	9,800	41.00
Apr 3, 2013	40.46	41.04	40.46	40.50	2,500	40.50
Apr 2, 2013	41.20	41.20	40.48	40.48	5,100	40.48
Apr 1, 2013	41.10	41.72	40.01	41.14	11,000	41.14
Mar 28, 2013	41.74	42.00	40.77	40.95	19,800	40.95
Mar 27, 2013	41.55	42.00	41.50	41.87	3,600	41.87
Mar 26, 2013	41.66	41.99	41.18	41.99	2,200	41.99
Mar 25, 2013	41.29	41.31	40.99	41.31	4,100	41.31
Mar 22, 2013	41.50	41.56	40.69	41.42	12,500	41.42
Mar 21, 2013	41.60	41.75	41.11	41.51	16,200	41.51
Mar 20, 2013	41.63	42.00	41.37	41.74	4,500	41.74
Mar 19, 2013	41.09	41.65	41.09	41.32	5,300	41.32
Mar 18, 2013	41.20	41.50	40.81	41.06	1,600	41.06
Mar 15, 2013	40.76	41.94	40.44	41.45	23,800	41.45
Mar 14, 2013	40.30	40.90	40.30	40.90	1,900	40.90
Mar 13, 2013	39.72	41.00	39.72	40.99	3,600	40.99
Mar 13, 2013	0.29 Dividend
Mar 12, 2013	40.06	40.10	39.66	40.10	3,700	39.81
Mar 11, 2013	40.00	40.10	39.54	39.87	3,300	39.58
Mar 8, 2013	40.12	40.22	39.28	39.82	6,800	39.53
Mar 7, 2013	39.91	39.99	39.36	39.62	1,700	39.33
Mar 6, 2013	39.78	39.78	39.17	39.56	2,300	39.27
Mar 5, 2013	39.66	40.00	39.40	39.56	5,000	39.27
Mar 4, 2013	38.98	39.41	38.72	39.22	1,200	38.94
Mar 1, 2013	39.57	39.57	38.91	39.07	2,200	38.79
Feb 28, 2013	39.67	40.06	38.65	39.95	25,500	39.66
Feb 27, 2013	39.50	40.18	39.50	39.83	7,600	39.54
Feb 26, 2013	39.10	40.06	39.10	40.06	1,500	39.77
Feb 25, 2013	40.60	40.69	38.32	38.83	3,100	38.55
Feb 22, 2013	39.69	40.68	39.69	40.68	1,700	40.39
Feb 21, 2013	39.80	40.70	39.33	39.60	3,400	39.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CFFI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

C&F Financial Corp. (CFFI)