CFFI - C&F Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202052.1652.4151.3551.5651.567,100
Jan 17, 202052.7052.7052.1552.1552.152,800
Jan 16, 202052.0352.6052.0352.2552.252,200
Jan 15, 202052.2952.5351.6252.4052.401,400
Jan 14, 202052.2252.2252.0052.0052.002,000
Jan 13, 202052.0052.5752.0052.5752.571,800
Jan 10, 202052.2352.3352.0052.0052.004,300
Jan 09, 202052.8152.8152.8152.8152.81700
Jan 08, 202052.4652.6452.3152.3152.312,400
Jan 07, 202053.0353.0352.0452.1252.122,800
Jan 06, 202053.3553.7652.6952.6952.692,900
Jan 03, 202053.3954.2653.3953.8053.802,100
Jan 02, 202055.5155.5154.2654.2654.263,800
Dec 31, 201954.0255.3354.0255.3355.331,500
Dec 30, 201955.9355.9354.5054.9954.994,800
Dec 27, 201955.1655.7854.7455.7855.783,300
Dec 26, 201955.0255.8754.4254.6054.602,400
Dec 24, 201953.5754.3953.5754.3154.311,000
Dec 23, 201954.3054.3053.3053.7353.732,600
Dec 20, 201954.0054.7053.1054.7054.7017,000
Dec 19, 201955.0155.5753.9253.9253.924,100
Dec 18, 201955.0056.0554.2754.6454.645,800
Dec 17, 201956.5056.5055.3055.4355.435,700
Dec 16, 201956.1257.2555.9256.8856.887,700
Dec 13, 201953.5056.7953.5056.3156.316,200
Dec 12, 201953.8054.9753.5054.4054.402,100
Dec 12, 20190.38 Dividend
Dec 11, 201955.0555.3054.3254.9954.613,700
Dec 10, 201954.5255.2654.0654.3053.925,100
Dec 09, 201955.8456.2054.9555.0154.637,200
Dec 06, 201956.6457.6155.7055.7055.3215,500
Dec 05, 201956.4057.1455.7555.9255.533,800
Dec 04, 201956.1256.7155.7456.6056.215,000
Dec 03, 201954.9156.1554.9055.5055.1210,800
Dec 02, 201955.9056.2555.3955.3955.012,800
Nov 29, 201955.8256.3055.8256.3055.912,700
Nov 27, 201953.4056.5653.4056.2555.869,700
Nov 26, 201953.8054.0253.8053.9053.531,900
Nov 25, 201954.6454.6453.3453.7553.386,800
Nov 22, 201953.5353.9753.4853.9753.60800
Nov 21, 201954.2054.2052.0053.6753.302,500
Nov 20, 201952.7654.7052.7652.9552.585,500
Nov 19, 201953.0254.5653.0254.5654.183,000
Nov 18, 201953.2653.5351.8553.0452.674,500
Nov 15, 201953.4054.2151.8552.9052.5310,200
Nov 14, 201953.8054.2551.6053.1052.7313,600
Nov 13, 201953.8056.0053.3453.5053.1312,500
Nov 12, 201951.2554.1551.1453.2052.8318,400
Nov 11, 201950.6952.3350.6951.2350.887,100
Nov 08, 201950.8051.3850.4450.4450.091,500
Nov 07, 201951.2051.3551.1851.2050.851,200
Nov 06, 201951.4451.4451.2051.2050.85900
Nov 05, 201951.0051.4549.9051.4551.096,500
Nov 04, 201951.9051.9050.4350.6550.305,700
Nov 01, 201950.6751.9550.6751.9551.592,800
Oct 31, 201952.0152.0150.0250.8650.514,400
Oct 30, 201950.2752.7050.0052.3551.997,200
Oct 29, 201950.3050.3050.3050.3049.95600
Oct 28, 201950.6250.6250.2050.2049.85500
Oct 25, 201951.6251.6250.4450.6650.311,000
Oct 24, 201952.0153.0051.0351.2550.903,400
Oct 23, 201953.5054.5552.0052.5652.206,000
Oct 22, 201954.2454.8652.8052.8052.444,300
Oct 21, 201952.9655.5051.6854.7554.3711,100
Oct 18, 201952.7052.7051.7652.5952.231,300
Oct 17, 201952.6353.1051.9553.1052.731,400
Oct 16, 201952.1752.4051.8952.4052.043,300
Oct 15, 201953.8253.8252.0052.7952.434,200
Oct 14, 201951.3652.3151.3652.2051.842,000
Oct 11, 201952.5553.5952.1152.1151.754,600
Oct 10, 201951.0652.9951.0652.5552.197,200
Oct 09, 201949.9952.2549.7551.2050.857,500
Oct 08, 201950.9050.9049.2049.7049.363,700
Oct 07, 201950.8050.8050.8050.8050.45500
Oct 04, 201951.4651.7451.2051.2050.851,200
Oct 03, 201950.0251.5250.0251.5251.161,200
Oct 02, 201952.2252.3651.0751.6051.244,800
Oct 01, 201953.2753.5753.0253.0252.652,500
Sep 30, 201952.7552.7552.4152.6652.303,200
Sep 27, 201954.2454.2452.5153.0052.638,500
Sep 26, 201953.5653.5652.4052.5652.202,200
Sep 25, 201953.0053.8553.0053.1852.812,500
Sep 24, 201953.4054.0052.1352.6052.242,900
Sep 23, 201953.0353.8352.2553.7253.351,500
Sep 20, 201953.2653.6352.1653.6353.2611,100
Sep 19, 201952.9554.8352.6453.2252.852,900
Sep 18, 201951.0553.7251.0553.1852.818,500
Sep 17, 201950.1553.3650.0251.7351.376,000
Sep 16, 201950.0050.7249.5350.7250.371,500
Sep 13, 201951.6251.6550.2750.7050.353,200
Sep 12, 201949.0252.1048.9952.0051.649,300
Sep 12, 20190.37 Dividend
Sep 11, 201948.4651.2148.3250.2949.586,500
Sep 10, 201948.2649.2647.4448.5647.873,800
Sep 09, 201948.5848.5848.1948.1947.502,600
Sep 06, 201947.3949.4447.2048.8048.114,900
Sep 05, 201947.1247.2446.8246.8246.154,100
Sep 04, 201946.8847.1146.8847.1146.44700
Sep 03, 201948.0348.0346.5746.7146.053,600
Aug 30, 201947.4047.4047.4047.4046.731,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...