CFFI - C&F Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201946.4446.9446.0546.9446.943,081
Aug 19, 201946.4447.0046.1846.5946.5911,600
Aug 16, 201947.8347.8346.0446.0446.0411,500
Aug 15, 201947.8147.8147.4047.4047.403,100
Aug 14, 201950.7550.9547.7447.9947.995,300
Aug 13, 201951.4652.0251.4651.7951.791,100
Aug 12, 201952.4552.4552.1652.1652.161,900
Aug 09, 201953.6453.6453.3853.3853.381,700
Aug 08, 201953.3054.9953.3053.3553.353,200
Aug 07, 201953.0053.9453.0053.0553.051,900
Aug 06, 201952.4653.1652.4652.6252.622,400
Aug 05, 201952.6852.7552.6852.6852.683,600
Aug 02, 201954.7954.8853.2553.9453.943,600
Aug 01, 201954.7555.9253.7353.9353.934,800
Jul 31, 201955.5056.0054.3054.3054.309,100
Jul 30, 201954.4155.6653.8455.3555.355,400
Jul 29, 201954.1954.7053.8454.7054.708,700
Jul 26, 201951.9954.9751.9954.3854.387,100
Jul 25, 201952.0453.1352.0452.5052.502,600
Jul 24, 201951.4452.5551.4451.8451.843,700
Jul 23, 201950.5051.4050.5051.2551.252,400
Jul 22, 201951.5551.5550.4351.0051.003,600
Jul 19, 201950.2251.5450.0650.3250.322,800
Jul 18, 201950.7951.2650.3450.3450.342,300
Jul 17, 201951.0052.2850.6150.6150.613,200
Jul 16, 201951.6551.7050.5251.0751.079,800
Jul 15, 201953.0053.2552.4052.4052.409,900
Jul 12, 201953.9954.2553.0053.8253.823,700
Jul 11, 201954.0054.0853.7854.0454.042,500
Jul 10, 201953.2953.9753.2953.9153.913,000
Jul 09, 201953.3453.6852.3152.8052.803,300
Jul 08, 201953.8953.9053.2653.4053.402,700
Jul 05, 201953.6053.9552.9853.9553.952,500
Jul 03, 201953.9954.0052.7052.7052.701,700
Jul 02, 201954.1654.1652.5153.0053.0011,900
Jul 01, 201954.2054.2052.2553.4453.4411,200
Jun 28, 201951.0054.6151.0054.6154.6121,300
Jun 27, 201949.1050.9849.1050.9750.977,300
Jun 26, 201950.7351.9750.0150.0550.052,300
Jun 25, 201950.9150.9150.2450.3050.305,100
Jun 24, 201951.7851.9650.9050.9050.908,300
Jun 21, 201950.5752.0050.5752.0052.008,400
Jun 20, 201951.0751.6050.6550.8050.805,000
Jun 19, 201951.1251.4351.1251.4051.401,600
Jun 18, 201950.1650.9350.1650.9350.93800
Jun 17, 201949.8550.5849.8550.5850.58900
Jun 14, 201950.4550.5350.2550.2550.255,700
Jun 13, 201950.2250.9949.8050.7850.785,700
Jun 13, 20190.37 Dividend
Jun 12, 201950.6050.6050.6050.6050.231,900
Jun 11, 201950.2650.5850.1050.5850.215,600
Jun 10, 201949.6050.6549.6050.4350.065,100
Jun 07, 201949.5250.0349.5049.9549.584,500
Jun 06, 201949.9950.0049.6749.8049.444,800
Jun 05, 201948.6049.5048.6049.0048.642,700
Jun 04, 201948.8749.1948.5049.1648.807,200
Jun 03, 201948.5448.7447.7648.7448.388,800
May 31, 201946.2848.6446.2848.0647.715,600
May 30, 201947.4747.7246.8547.5047.155,700
May 29, 201946.9548.2546.3347.4047.059,400
May 28, 201947.5947.5947.2047.2046.85800
May 24, 201947.7548.7546.7347.6047.257,500
May 23, 201947.6147.6147.0047.1646.822,300
May 22, 201947.7048.9647.7047.9947.643,200
May 21, 201949.1549.1547.9548.3948.048,500
May 20, 201946.4449.5046.4448.9748.6111,300
May 17, 201949.5049.5048.1648.8248.463,800
May 16, 201950.5851.2549.9249.9249.5516,200
May 15, 201948.0951.5248.0950.6550.285,100
May 14, 201949.1349.1348.2648.6048.246,100
May 13, 201947.8648.2646.6447.6747.325,600
May 10, 201947.1048.7147.1048.7148.351,000
May 09, 201948.7348.7347.7247.7247.371,300
May 08, 201947.2547.8647.2547.7547.403,500
May 07, 201947.2647.8047.0447.1846.843,300
May 06, 201947.6649.0547.6647.7747.423,800
May 03, 201949.2149.2148.0048.0047.654,700
May 02, 201949.0049.8448.5548.6648.303,700
May 01, 201948.5649.0448.5048.5248.172,200
Apr 30, 201949.4349.4348.2848.5048.158,500
Apr 29, 201948.8549.4748.8549.4749.111,300
Apr 26, 201948.5050.3048.2749.2448.885,300
Apr 25, 201948.9649.9647.8748.2847.937,100
Apr 24, 201950.7251.9348.7248.9248.565,400
Apr 23, 201951.2652.4051.2652.4052.021,700
Apr 22, 201951.4551.7350.7551.7351.351,600
Apr 18, 201951.0152.7250.5451.1050.736,400
Apr 17, 201952.0052.0151.2251.2250.853,300
Apr 16, 201952.0252.0251.7651.7651.381,800
Apr 15, 201952.5652.7652.0252.7652.373,100
Apr 12, 201951.8752.6351.7552.4752.094,200
Apr 11, 201952.2652.2651.5551.5551.172,800
Apr 10, 201951.6951.6951.6951.6951.311,200
Apr 09, 201951.1151.1151.1151.1150.74900
Apr 08, 201951.1552.5251.1551.8551.471,900
Apr 05, 201951.1152.4051.1152.4052.02800
Apr 04, 201951.8551.8551.8251.8251.44600
Apr 03, 201951.6752.0051.6751.8251.442,900
Apr 02, 201951.4051.7651.4051.7651.381,700
Apr 01, 201951.3451.8551.3451.4451.062,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...