U.S. Markets close in 5 hrs 13 mins

C&F Financial Corporation (CFFI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.350.00 (0.00%)
As of 4:00PM EDT. Market open.
People also watch
CHCOAMNBCCNEBMTCCCBG
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201747.6048.7447.2547.3547.3551
Jun 28, 201747.6048.7447.2547.3547.3515,600
Jun 27, 201747.0547.4046.9047.0047.005,100
Jun 26, 201747.1047.4347.0047.0047.002,400
Jun 23, 201747.8048.4047.0047.0047.0022,700
Jun 22, 201748.8549.0547.5547.8047.805,200
Jun 21, 201748.5548.8547.6548.1048.105,200
Jun 20, 201748.5048.5047.5548.0048.006,300
Jun 19, 201747.8048.7047.8048.1048.106,500
Jun 16, 201747.6048.2547.5047.9547.9510,700
Jun 15, 201748.7548.9547.7648.0048.007,700
Jun 14, 201748.4548.4547.5548.4048.404,400
Jun 13, 201748.7048.7047.8548.1548.155,700
Jun 13, 20170.33 Dividend
Jun 12, 201748.0548.7548.0548.6048.272,000
Jun 09, 201748.4048.5048.0048.0047.676,700
Jun 08, 201747.0048.1047.0048.0047.674,000
Jun 07, 201747.9548.1547.2047.5547.235,600
Jun 06, 201747.7548.1047.7547.7547.431,400
Jun 05, 201749.4549.4548.2548.2547.923,700
Jun 02, 201749.1549.7548.0049.0048.679,200
Jun 01, 201748.3048.9048.0048.8548.525,000
May 31, 201747.9548.6047.9548.1547.826,200
May 30, 201747.7547.7547.5047.5047.18500
May 26, 201748.1548.5548.1548.5048.171,800
May 25, 201748.7048.8547.9048.4048.074,100
May 24, 201748.5548.5547.6848.1547.826,000
May 23, 201747.7048.4047.7048.4048.073,400
May 22, 201747.4548.3047.1048.3047.9711,400
May 19, 201747.6548.7047.3047.3547.0315,400
May 18, 201747.5548.1547.3047.5047.184,000
May 17, 201747.0347.3547.0047.0046.684,400
May 16, 201747.0048.7047.0048.0047.673,300
May 15, 201747.6548.1547.6547.8047.481,600
May 12, 201747.7047.7047.3047.3046.981,500
May 11, 201748.3548.5548.3548.3548.021,400
May 10, 201748.4548.4548.3548.3548.021,000
May 09, 201748.8548.8548.1948.3047.97900
May 08, 201748.3049.0047.5648.5548.225,600
May 05, 201749.5049.8547.3049.4549.113,400
May 04, 201749.9050.3548.7350.3550.012,600
May 03, 201749.7850.1049.6549.8549.514,000
May 02, 201749.5050.5049.5050.1049.762,600
May 01, 201750.4550.5050.0550.5050.163,500
Apr 28, 201750.8551.0050.0050.0049.662,600
Apr 27, 201751.0551.4851.0551.2550.903,800
Apr 26, 201750.8051.5049.6050.8550.508,500
Apr 25, 201749.1051.4549.1050.8050.464,000
Apr 24, 201749.7052.0048.7651.0050.659,500
Apr 21, 201748.8049.6047.2149.6049.264,300
Apr 20, 201748.7049.0548.5448.9548.623,200
Apr 19, 201749.1549.3048.6548.6548.322,600
Apr 18, 201748.4049.0548.4048.9048.574,100
Apr 17, 201747.5548.2047.2348.2047.873,900
Apr 13, 201748.4048.4547.0047.2546.937,300
Apr 12, 201748.0048.5548.0048.2547.924,000
Apr 11, 201747.8047.8547.5047.5047.181,900
Apr 10, 201746.7548.0046.7547.3547.038,500
Apr 07, 201747.3547.5845.8647.0046.687,200
Apr 06, 201745.5047.5045.5047.5047.187,700
Apr 05, 201746.5047.1046.4046.4046.082,500
Apr 04, 201746.2046.4046.2046.4046.081,500
Apr 03, 201746.5046.5045.7046.4046.088,300
Mar 31, 201746.3546.3545.3746.3045.9913,300
Mar 30, 201745.5545.5545.5545.5545.241,200
Mar 29, 201745.6046.1545.3545.9545.643,300
Mar 28, 201745.4045.4045.4045.4045.09600
Mar 27, 201744.0145.4044.0145.0044.691,600
Mar 24, 201744.5445.6544.5044.6544.353,500
Mar 23, 201743.7544.9543.7544.9544.642,900
Mar 22, 201745.7045.7044.0044.0543.754,100
Mar 21, 201746.0046.0545.5545.5545.244,800
Mar 20, 201746.2546.5045.8545.8545.542,200
Mar 17, 201744.9545.4544.9545.4545.146,500
Mar 16, 201744.6545.7544.2645.1044.798,800
Mar 15, 201744.5245.0044.5244.7544.453,800
Mar 14, 201743.5045.1043.5044.8544.556,400
Mar 13, 201745.8546.3543.1343.6543.3532,800
Mar 13, 20170.33 Dividend
Mar 10, 201745.8046.6545.2546.0045.3610,200
Mar 09, 201746.6547.1545.7546.3045.662,200
Mar 08, 201747.0547.0546.3546.6045.952,300
Mar 07, 201747.0547.0546.4546.7046.051,900
Mar 06, 201747.1547.5547.1547.3046.643,000
Mar 03, 201747.9547.9547.7047.7047.041,000
Mar 02, 201747.7048.4047.1547.9547.282,300
Mar 01, 201747.1348.0047.1348.0047.338,500
Feb 28, 201747.5047.5047.2547.5046.843,300
Feb 27, 201747.7548.3247.6547.9547.283,400
Feb 24, 201747.5048.2047.3048.2047.536,000
Feb 23, 201747.9848.1047.5048.1047.431,700
Feb 22, 201747.2548.0047.2548.0047.331,600
Feb 21, 201747.4948.0047.2047.6046.941,400
Feb 17, 201748.2548.2547.3047.7047.044,000
Feb 16, 201748.3048.3047.6548.1047.432,500
Feb 15, 201747.9048.1847.5348.1047.432,600
Feb 14, 201748.0048.2547.9848.0047.334,000
Feb 13, 201748.6048.6048.0548.0547.381,500
Feb 10, 201747.9049.2647.5048.0047.334,200
Feb 09, 201747.3047.9047.3047.9047.233,200
*Close price adjusted for dividends and splits.
Loading more data...