$37.85 +0.36 (%) C & F Financial Corp - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFFI historical data

Date Open High Low Close Volume
7/2/201537.5038.0037.3537.857,113
7/1/201537.5038.0037.4937.492,406
6/30/201536.6937.2136.3637.055,683
6/29/201536.9536.9536.0036.101,208
6/26/201536.6937.2536.5036.953,168
6/25/201536.6737.0036.3736.371,342
6/24/201537.0037.0036.2536.302,499
6/23/201536.6637.1436.6636.953,173
6/22/201536.1536.9536.1536.722,174
6/19/201536.2836.9436.2836.942,085
6/18/201536.1536.7535.5336.253,882
6/17/201536.1436.9436.1436.262,760
6/16/201536.5436.5436.1336.131,216
6/15/201536.7236.9036.2536.251,282
6/12/201536.0736.1436.0736.131,501
6/11/201536.0136.5536.0136.222,113
6/10/201536.3336.3336.3336.33129
6/9/201535.7136.5035.6936.034,397
6/8/201535.4036.3735.3635.864,445
6/5/201536.2236.2234.5535.502,206
6/4/201536.5836.9436.4736.471,303
6/3/201536.9836.9836.9836.980
6/2/201536.5636.9836.2536.98967
6/1/201536.2736.9936.2736.996,717
5/29/201536.0936.6736.0936.672,495
5/28/201536.5936.5936.5936.590
5/27/201536.8237.9236.5036.591,005
5/26/201536.5036.9936.2536.993,816
5/22/201536.5536.5736.5036.502,717
5/21/201536.5036.5636.3736.37862
5/20/201536.6236.6236.2136.21767
5/19/201536.0036.8136.0036.7521,130
5/18/201535.6736.0035.6736.00684
5/15/201535.3035.9035.2835.9015,474
5/14/201534.1135.3034.1135.306,332
5/13/201534.1534.4834.1534.48626
5/12/201534.1534.3534.1534.265,150
5/11/201534.3034.6234.3034.62884
5/8/201535.0035.0034.3834.58680
5/7/201534.8034.8334.3134.451,539
5/6/201535.0135.1035.0135.10493
5/5/201535.0035.1135.0035.101,572
5/4/201535.0035.0034.9935.00967
5/1/201535.1435.1434.7634.791,626
4/30/201535.0235.1135.0135.092,731
4/29/201535.3335.3335.2035.202,129
4/28/201535.0035.0035.0035.000
4/27/201535.9135.9134.8735.001,654
4/24/201535.4535.4535.4535.45178
4/23/201534.7535.4834.7535.481,801
4/22/201535.1935.1935.1935.19326
4/21/201535.0935.0935.0035.001,714
4/20/201534.8434.8434.8434.84126
4/17/201535.0535.0535.0535.05156
4/16/201535.0635.7335.0035.537,605
4/15/201535.7135.8935.3035.861,406
4/14/201535.3035.8035.3035.801,575
4/13/201535.0035.9334.0935.932,113
4/10/201534.7335.2834.7335.131,793
4/9/201534.4334.9733.8634.775,280
4/8/201534.0034.4033.9233.9310,162
4/7/201534.1135.5533.9134.0036,851
4/6/201533.8134.5033.7633.8816,139
4/2/201534.6134.9034.5034.501,731
4/1/201534.9534.9534.4134.5518,720
3/31/201534.7534.9534.7534.952,481
3/30/201534.6134.7434.5234.74897
3/27/201534.4534.7434.1334.704,812
3/26/201534.2334.2534.1334.141,431
3/25/201534.4134.7134.1734.711,276
3/24/201534.5234.8834.1534.456,748
3/23/201534.2535.0034.2534.596,846
3/20/201534.3534.9134.0534.054,117
3/19/201534.5235.1834.3334.852,864
3/18/201534.9135.5334.7435.321,319
3/17/201535.7835.7834.0634.5410,825
3/16/201536.4936.4935.0235.721,219
3/13/201536.2536.2535.7536.18929
3/12/201536.2536.5035.2936.412,110
3/11/201536.6536.6536.0036.101,543
3/10/201535.2737.2335.2737.231,158
3/9/201536.8936.8935.7736.398,981
3/6/201536.7238.0035.5835.809,980
3/5/201536.5036.7935.5336.3616,885
3/4/201537.0937.0934.9636.396,917
3/3/201536.4737.1636.4736.802,546
3/2/201536.0436.5536.0436.552,828
2/27/201535.9935.9935.9935.990
2/26/201535.6135.9935.6135.992,303
2/25/201536.4536.4935.5735.819,931
2/24/201536.3136.4035.7735.901,500
2/23/201536.0336.5035.6035.767,272
2/20/201536.1436.1436.1436.14204
2/19/201536.0036.2735.2736.056,787
2/18/201535.5036.0035.3735.814,317
2/17/201535.6135.6135.0435.4746,479
2/13/201535.6935.7335.5035.513,724
2/12/201535.7435.7435.3635.742,096
2/11/201535.2935.7435.2935.692,520
2/10/201536.0736.0735.0535.653,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!