C & F Financial Corp $32.39

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : CFFI  
Industries : Banking / Regional - Mid-atlantic Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFFI historical data

Date Open High Low Close Volume
4/17/201432.5032.8232.0232.396,063
4/16/201433.1933.2432.3432.4915,453
4/15/201433.4434.2432.4332.9115,173
4/14/201433.4934.0533.2833.5012,327
4/11/201433.2533.4133.0033.0510,715
4/10/201433.8033.8933.0033.117,658
4/9/201433.0034.1132.7033.7020,706
4/8/201432.7333.2532.5032.8817,187
4/7/201433.0633.4532.6132.8317,599
4/4/201433.2233.4932.7033.0017,036
4/3/201433.0033.3032.5732.9916,034
4/2/201433.5333.6532.6632.8314,148
4/1/201433.3134.4032.8033.4510,507
3/31/201433.5133.5132.6433.149,648
3/28/201433.7733.9632.1332.9920,914
3/27/201434.3234.5633.1133.5919,795
3/26/201434.9535.0534.2134.239,161
3/25/201434.7035.0034.5034.556,033
3/24/201435.1535.3134.2234.308,294
3/21/201435.2035.9934.4135.0817,905
3/20/201435.2735.7934.9035.009,630
3/19/201435.8135.8135.0135.635,035
3/18/201435.4036.0034.7835.6719,234
3/17/201435.3335.8034.6535.386,523
3/14/201435.0035.1334.0134.996,358
3/13/201436.3036.3032.8034.5331,710
3/12/201436.3536.9535.6536.279,983
3/11/201436.7636.9636.0536.6912,298
3/10/201437.0837.3036.3037.0217,511
3/7/201437.4637.4636.2137.352,819
3/6/201437.8037.8036.2937.358,947
3/5/201437.4538.2537.0337.034,778
3/4/201436.3438.0035.9737.7714,201
3/3/201436.4036.7035.7735.773,530
2/28/201437.0337.6936.4236.608,533
2/27/201435.8537.0335.6736.875,679
2/26/201436.1936.1935.5235.873,188
2/25/201436.2136.2135.4235.554,128
2/24/201436.1736.1736.1736.172,122
2/21/201435.6736.0535.0235.6212,813
2/20/201435.4436.7435.1435.4114,521
2/19/201437.5237.5235.3435.5116,217
2/18/201436.3036.8735.7136.6015,352
2/14/201435.8736.1135.5135.943,538
2/13/201435.3135.9435.3135.943,372
2/12/201435.2836.9935.2835.513,544
2/11/201435.8636.1135.0835.4330,068
2/10/201435.7936.0735.1636.0715,128
2/7/201435.7336.8835.0635.6424,552
2/6/201437.5437.5435.6535.7310,552
2/5/201438.9040.8437.3537.536,588
2/4/201436.3738.5936.3737.6229,551
2/3/201435.3737.3635.3735.8419,162
1/31/201435.1936.9033.8835.2930,315
1/30/201437.3938.2235.2535.9519,481
1/29/201436.9437.8536.7236.8810,123
1/28/201438.1238.1236.0537.1219,671
1/27/201438.8239.9037.5937.924,926
1/24/201441.5842.5238.2738.8131,641
1/23/201442.0042.8941.7741.786,196
1/22/201442.1942.5041.8042.182,479
1/21/201442.1242.1241.7541.975,894
1/17/201442.7643.0041.7542.125,252
1/16/201443.5043.5042.6342.694,219
1/15/201443.1843.5642.7043.562,286
1/14/201442.7343.8142.7043.217,068
1/13/201444.5944.5942.5642.566,182
1/10/201444.7344.7444.1244.634,126
1/9/201444.7744.9343.7044.7030,741
1/8/201445.6045.6044.7644.774,899
1/7/201445.1945.2244.0745.1018,139
1/6/201444.6245.4543.5044.7523,957
1/3/201444.7944.9944.2644.277,584
1/2/201445.3445.8844.1544.476,510
12/31/201345.8046.7845.5545.6713,096
12/30/201346.0647.4945.0246.0022,487
12/27/201346.5749.8245.6346.296,722
12/26/201347.2247.4046.0046.483,083
12/24/201344.8047.5044.7947.0019,705
12/23/201344.7846.1043.1745.1624,022
12/20/201345.2545.7544.8144.9523,915
12/19/201345.1346.6244.7445.208,399
12/18/201345.0645.8243.6345.6011,703
12/17/201344.9846.1844.8044.8112,461
12/16/201345.2246.5944.8145.0711,197
12/13/201344.3946.8544.3344.7818,507
12/12/201344.3544.9744.2044.257,552
12/11/201346.0046.0044.4744.886,137
12/10/201347.7847.8645.7345.917,158
12/9/201348.8748.8947.5447.9110,459
12/6/201349.6349.9949.1249.123,479
12/5/201350.1151.0948.8249.0216,596
12/4/201353.0053.0051.7151.792,808
12/3/201352.5053.4552.5053.072,450
12/2/201353.6753.6752.6552.742,684
11/29/201354.0054.0053.0053.751,109
11/27/201352.9754.7052.7653.6131,576
11/26/201353.3654.2450.7052.8122,852
11/25/201352.5953.2051.9953.204,845
11/22/201350.6452.9650.2152.6914,261
Trading Center