$48.50 +2.20 (%) C & F Financial Corp - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFFI historical data

Date Open High Low Close Volume
12/8/201647.2048.9547.0048.5011,089
12/7/201645.0547.1545.0546.303,166
12/6/201646.7546.7544.2045.9014,605
12/5/201644.7046.3544.7046.356,508
12/2/201644.0045.7544.0044.754,086
12/1/201645.0045.8044.0044.0012,445
11/30/201645.6546.0044.7045.106,186
11/29/201646.0046.3045.0045.003,661
11/28/201645.5045.5044.1544.959,389
11/25/201645.8047.3044.8545.7055,191
11/23/201644.4049.3043.8546.1544,093
11/22/201643.2544.8543.2544.557,086
11/21/201643.0043.9541.7543.0523,155
11/18/201642.3043.4542.0543.154,739
11/17/201642.3042.6542.1042.203,726
11/16/201641.9542.3541.4042.3512,443
11/15/201642.5043.2041.5042.358,983
11/14/201642.5042.5042.1842.504,079
11/11/201642.3542.6541.6042.3523,043
11/10/201641.6543.1041.2542.7011,111
11/9/201642.4542.6041.2541.5014,001
11/8/201641.9042.4041.9042.301,960
11/7/201641.4042.1541.4042.152,971
11/4/201641.8041.8541.0041.002,291
11/3/201641.8042.1541.4041.904,199
11/2/201641.3542.0041.3041.954,291
11/1/201641.7542.5541.1541.859,352
10/31/201642.4042.4041.7541.804,463
10/28/201642.0842.5841.6042.587,694
10/27/201641.5742.9441.2842.009,368
10/26/201642.0342.9541.2042.297,394
10/25/201642.2843.5541.6242.336,432
10/24/201640.0142.7240.0142.2217,402
10/21/201641.8442.4141.8442.411,993
10/20/201644.1944.1942.6442.641,070
10/19/201642.8442.8442.3942.391,244
10/18/201642.9342.9342.9342.93446
10/17/201642.7542.7542.1742.543,798
10/14/201642.6942.9842.6142.612,714
10/13/201642.8043.2042.7542.827,127
10/12/201643.7843.7842.8742.872,714
10/11/201643.3643.6342.7542.939,574
10/10/201642.6543.2142.6543.212,585
10/7/201643.6243.6342.7542.751,691
10/6/201642.7942.9342.7542.821,487
10/5/201643.0543.0543.0543.05354
10/4/201642.9342.9342.9342.93829
10/3/201642.9142.9742.7842.843,663
9/30/201642.8843.3142.6043.084,010
9/29/201642.8443.0042.7042.884,577
9/28/201643.0543.0542.6042.794,970
9/27/201642.7542.8542.7542.851,877
9/26/201642.9043.9142.7742.781,976
9/23/201642.7542.7542.7542.75975
9/22/201643.1543.1542.7642.983,089
9/21/201642.8843.5142.7643.206,445
9/20/201643.0343.0343.0343.03552
9/19/201643.1543.1542.7742.904,604
9/16/201643.7443.7442.7543.078,583
9/15/201642.8143.6942.8143.691,358
9/14/201642.7742.9542.7542.762,862
9/13/201643.2043.9342.7542.774,290
9/12/201642.7943.4942.7643.493,242
9/9/201643.0643.6542.7542.814,928
9/8/201643.6843.6843.3043.482,884
9/7/201643.0043.4242.6743.152,149
9/6/201642.5143.1442.5142.982,006
9/2/201642.6042.7442.5042.692,905
9/1/201642.4042.5040.6642.183,162
8/31/201642.5543.0042.5042.513,925
8/30/201642.9942.9942.5342.531,414
8/29/201642.6643.1842.6643.18897
8/26/201642.5642.5642.5642.56382
8/25/201642.2942.9942.2942.991,511
8/24/201642.9942.9942.9442.941,286
8/23/201643.0943.0943.0143.051,498
8/22/201643.6643.6643.0043.145,671
8/19/201642.6143.0042.6043.005,087
8/18/201643.0143.1442.6742.751,433
8/17/201642.9043.1142.5842.948,849
8/16/201643.1343.8542.5042.8114,378
8/15/201643.6643.9842.9843.983,006
8/12/201640.2244.4440.2243.9912,286
8/11/201640.7844.2940.5044.252,242
8/10/201642.8844.1642.8843.914,466
8/9/201640.3843.2440.3842.983,849
8/8/201643.9043.9743.6343.961,326
8/5/201644.4644.4643.8444.234,023
8/4/201644.4644.4643.4843.662,907
8/3/201644.3844.9844.2944.703,441
8/2/201645.3245.3243.6744.035,599
8/1/201645.6545.6845.0345.405,800
7/29/201645.5045.7545.0045.6910,566
7/28/201646.0046.0044.4945.932,049
7/27/201646.1046.4245.8546.009,248
7/26/201646.2546.2545.5746.0016,970
7/25/201645.9346.5045.7246.5015,976
7/22/201645.5046.5045.5046.475,193
7/21/201645.4345.9545.0045.5013,680
7/20/201645.1046.2245.1046.224,917
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center