$38.02 +0.02 (%) C & F Financial Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/201637.5938.0237.5938.022,420
2/4/201638.3738.3738.0038.00568
2/3/201637.7838.4337.7838.436,524
2/2/201637.8738.2637.6538.203,341
2/1/201637.9938.3637.5038.2323,426
1/29/201638.2738.4138.0038.253,591
1/28/201637.7538.4037.5538.393,284
1/27/201637.4538.3437.4538.341,412
1/26/201638.0938.4337.5538.282,300
1/25/201638.0038.4038.0038.402,085
1/22/201637.9938.1037.8038.091,126
1/21/201637.5538.0737.5437.607,782
1/20/201638.0438.0437.0537.6415,661
1/19/201638.6338.6338.0038.147,336
1/15/201638.4038.7438.2538.58964
1/14/201638.5038.8538.5038.859,696
1/13/201638.4338.4738.2538.472,227
1/12/201638.2538.5038.2538.441,049
1/11/201638.0038.4138.0038.375,762
1/8/201637.8038.4037.8038.142,927
1/7/201638.5238.8637.7637.763,170
1/6/201638.3438.5938.3438.59873
1/5/201639.0439.0438.2538.263,985
1/4/201639.1639.1638.0138.782,103
12/31/201539.0739.2837.7739.002,564
12/30/201538.0039.0038.0039.001,282
12/29/201539.3639.5038.5239.265,830
12/28/201538.3639.2538.3638.952,044
12/24/201538.0038.0038.0038.00274
12/23/201538.8839.2638.0039.022,195
12/22/201538.0138.9338.0138.933,907
12/21/201537.8638.3037.5737.802,440
12/18/201538.6138.8438.0238.0210,137
12/17/201539.0039.1838.5138.622,358
12/16/201538.2339.0038.2338.9215,333
12/15/201538.1338.1338.0038.00409
12/14/201538.5238.9937.5038.009,881
12/11/201538.5238.5238.0538.05701
12/10/201538.9838.9838.1738.751,311
12/9/201539.0039.0038.1739.006,992
12/8/201539.0039.0038.7538.75418
12/7/201538.9739.2538.5238.9525,483
12/4/201538.5039.0038.5038.535,646
12/3/201538.5138.6038.5038.59601
12/2/201539.0039.0039.0039.002
12/1/201539.0039.0038.9739.001,501
11/30/201538.9639.0038.5538.551,071
11/27/201539.0039.0038.7838.787,428
11/25/201538.8038.9338.8038.93576
11/24/201538.8538.8538.8538.853
11/23/201538.6938.9638.5038.851,193
11/20/201538.7338.7338.7338.73134
11/19/201538.5038.5038.5038.50184
11/18/201539.0039.0038.5038.571,434
11/17/201539.0039.0038.1038.361,608
11/16/201538.0038.9337.7738.355,694
11/13/201538.0038.4238.0038.272,943
11/12/201538.4838.4838.4838.48446
11/11/201538.5038.5238.1438.523,448
11/10/201538.3038.3038.3038.30273
11/9/201538.7038.7038.2238.642,220
11/6/201538.6339.2538.3038.7025,563
11/5/201538.6838.6838.6838.68304
11/4/201538.7038.7037.9638.20772
11/3/201538.0138.6338.0138.63982
11/2/201538.0038.0038.0038.00112
10/30/201538.5038.7036.7738.005,863
10/29/201539.6139.6137.9938.90760
10/28/201538.7039.7537.7039.481,286
10/27/201539.4439.4438.7638.901,119
10/26/201538.5939.7738.5939.55886
10/23/201538.2938.6438.2938.64423
10/22/201538.3638.7338.0238.607,676
10/21/201538.0038.7338.0038.012,007
10/20/201537.5038.0437.3937.453,709
10/19/201536.9438.7036.2837.7420,202
10/16/201536.1037.0236.1036.916,809
10/15/201536.5037.6336.5037.633,763
10/14/201536.8937.6836.8537.6829,749
10/13/201536.9036.9036.9036.900
10/12/201536.9036.9036.9036.90722
10/9/201536.5036.8536.5036.856,466
10/8/201536.0336.5135.9836.131,569
10/7/201535.0236.4335.0236.052,092
10/6/201536.1136.1335.4936.131,003
10/5/201535.9636.3435.9636.344,170
10/2/201535.7635.7635.0435.632,419
10/1/201536.9836.9835.0435.04859
9/30/201536.1036.4836.1036.481,270
9/29/201536.0036.0434.6035.524,382
9/28/201535.6736.2535.6736.001,282
9/25/201535.9936.1735.5935.59640
9/24/201534.8334.8334.8334.83446
9/23/201536.7836.7835.8936.072,605
9/22/201537.1237.1236.4437.03610
9/21/201537.9037.9037.2037.682,894
9/18/201534.9037.9033.6937.908,930
9/17/201535.0435.0435.0435.04294
9/16/201535.2135.4334.7535.401,083
9/15/201535.2335.5034.9635.119,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center