C&F FINANCIAL $52.51

up +2.02


18/6/2013 04:18 PM  |  NASDAQ : CFFI  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CFFI historical data

Date Open High Low Close Volume
6/17/2013 49.97 50.94 48.58 50.49 379
6/14/2013 52.61 52.61 49.00 49.28 251
6/13/2013 52.81 53.33 52.35 52.99 201
6/12/2013 51.08 54.00 50.95 52.38 342
6/11/2013 49.96 52.50 48.90 50.81 386
6/10/2013 48.94 51.13 48.48 50.42 394
6/7/2013 49.17 49.50 48.11 49.36 274
6/6/2013 47.89 49.04 46.76 48.77 239
6/5/2013 48.25 49.24 48.00 48.03 280
6/4/2013 48.07 49.65 47.79 48.31 291
6/3/2013 48.36 48.85 47.30 48.20 293
5/31/2013 47.36 48.85 45.42 48.00 326
5/30/2013 48.44 48.44 47.03 47.66 169
5/29/2013 47.87 48.77 47.70 48.39 85
5/28/2013 47.63 48.60 46.73 48.55 301
5/24/2013 47.01 48.14 46.38 47.72 117
5/23/2013 48.20 48.34 46.57 47.35 65
5/22/2013 49.23 49.23 48.83 48.86 29
5/21/2013 48.87 50.45 47.45 49.33 154
5/20/2013 47.98 49.86 47.88 48.58 80
5/17/2013 46.75 48.60 46.62 47.92 55
5/16/2013 45.89 46.43 45.43 46.43 165
5/15/2013 46.45 47.36 45.75 45.98 244
5/14/2013 44.70 46.92 44.70 46.81 230
5/13/2013 45.00 45.99 44.34 44.89 241
5/10/2013 43.30 46.00 43.30 45.23 216
5/9/2013 43.12 43.89 42.80 43.50 154
5/8/2013 45.16 45.16 42.70 42.87 180
5/7/2013 47.98 47.98 43.90 44.80 176
5/6/2013 41.56 46.56 41.49 44.98 138
5/3/2013 40.89 41.66 40.70 41.66 269
5/2/2013 39.31 40.63 39.31 40.63 192
5/1/2013 40.21 40.60 39.13 39.26 198
4/30/2013 39.69 40.53 39.69 40.20 120
4/29/2013 38.56 39.64 38.56 39.59 195
4/26/2013 39.60 39.60 38.35 38.35 263
4/25/2013 39.70 40.72 38.82 39.75 203
4/24/2013 40.08 40.25 39.64 39.87 15
4/23/2013 39.90 40.38 39.78 40.27 17
4/22/2013 39.59 40.50 39.43 39.83 211
4/19/2013 40.06 40.16 39.58 39.95 98
4/18/2013 40.37 40.58 39.30 40.01 108
4/17/2013 40.65 40.80 39.16 40.45 226
4/16/2013 40.02 41.95 40.02 41.15 163
4/15/2013 40.76 40.76 39.59 39.59 35
4/12/2013 41.11 41.52 41.11 41.52 10
4/11/2013 40.58 41.55 40.51 41.24 263
4/10/2013 40.71 41.04 40.30 40.65 96
4/9/2013 40.80 40.99 40.16 40.45 59
4/8/2013 40.64 41.59 40.52 41.21 164
4/5/2013 40.41 41.28 40.10 40.64 275
4/4/2013 40.41 41.34 40.26 41.00 98
4/3/2013 40.46 41.04 40.46 40.50 25
4/2/2013 41.20 41.20 40.48 40.48 51
4/1/2013 41.10 41.72 40.01 41.14 110
3/28/2013 41.74 42.00 40.77 40.95 198
3/27/2013 41.55 42.00 41.50 41.87 36
3/26/2013 41.66 41.99 41.18 41.99 22
3/25/2013 41.29 41.31 40.99 41.31 41
3/22/2013 41.50 41.56 40.69 41.42 125
3/21/2013 41.60 41.75 41.11 41.51 162
3/20/2013 41.63 42.00 41.37 41.74 45
3/19/2013 41.09 41.65 41.09 41.32 53
3/18/2013 41.20 41.50 40.81 41.06 16
3/15/2013 40.76 41.94 40.44 41.45 238
3/14/2013 40.30 40.90 40.30 40.90 19
3/13/2013 39.72 41.00 39.72 40.99 36
3/12/2013 40.06 40.10 39.66 40.10 37
3/11/2013 40.00 40.10 39.54 39.87 33
3/8/2013 40.12 40.22 39.28 39.82 68
3/7/2013 39.91 39.99 39.36 39.62 17
3/6/2013 39.78 39.78 39.17 39.56 23
3/5/2013 39.66 40.00 39.40 39.56 50
3/4/2013 38.98 39.41 38.72 39.22 12
3/1/2013 39.57 39.57 38.91 39.07 22
2/28/2013 39.67 40.06 38.65 39.95 255
2/27/2013 39.50 40.18 39.50 39.83 76
2/26/2013 39.10 40.06 39.10 40.06 15
2/25/2013 40.60 40.69 38.32 38.83 31
2/22/2013 39.69 40.68 39.69 40.68 17
2/21/2013 39.80 40.70 39.33 39.60 34
2/20/2013 40.50 40.63 39.70 39.81 55
2/19/2013 39.31 40.74 39.31 40.74 43
2/15/2013 40.16 40.54 38.72 40.09 210
2/14/2013 40.44 40.44 39.99 40.00 15
2/13/2013 40.88 40.88 40.58 40.66 8
2/12/2013 39.92 40.80 39.92 40.80 22
2/11/2013 39.46 40.53 39.46 39.63 116
2/8/2013 39.85 40.64 39.85 40.34 31
2/7/2013 40.14 40.21 39.69 39.71 13
2/6/2013 40.28 40.28 39.71 40.25 22
2/5/2013 39.62 39.83 39.25 39.37 173
2/4/2013 40.36 40.36 39.59 39.59 20
2/1/2013 40.53 40.99 39.66 40.40 86
1/31/2013 40.10 40.77 40.10 40.64 83
1/30/2013 40.51 40.55 40.13 40.13 55
1/29/2013 40.84 40.96 40.21 40.66 72
1/28/2013 41.09 41.09 39.81 41.00 127
1/25/2013 41.70 41.95 40.26 41.37 42
1/24/2013 40.94 41.55 40.94 41.55 21
Marketplace
Trading Center