$37.16 +0.61 (%) C & F Financial Corp - NASDAQ

Mar. 3, 2015 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFFI historical data

Date Open High Low Close Volume
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
2/9/201536.0136.4935.2135.784,034
2/6/201536.0136.0935.8935.891,028
2/5/201536.2036.2635.2136.081,545
2/4/201535.4935.7335.1535.732,525
2/3/201534.8335.8034.7735.0311,980
2/2/201535.6335.6334.7334.792,564
1/30/201534.5035.8834.5035.293,214
1/29/201535.6435.6434.5034.838,316
1/28/201535.7535.8335.3135.312,445
1/27/201536.5536.6735.5535.999,244
1/26/201536.7137.3036.2136.5210,975
1/23/201537.6737.6736.2337.0417,033
1/22/201537.7737.7736.5037.677,516
1/21/201537.4337.8237.2137.583,595
1/20/201537.0038.2036.2337.8117,509
1/16/201537.6037.7036.4636.888,824
1/15/201537.9038.0636.9137.5012,331
1/14/201538.1238.2237.7537.9516,078
1/13/201538.5338.9938.1938.616,704
1/12/201538.4038.9938.2338.635,005
1/9/201538.8738.9938.6638.722,577
1/8/201538.9239.2038.4739.205,957
1/7/201539.0039.0038.6038.754,945
1/6/201538.9039.0337.8138.7114,749
1/5/201539.2739.5938.6239.0014,883
1/2/201539.7539.7538.8039.753,057
12/31/201438.8039.7438.5139.748,064
12/30/201438.7439.5538.7439.103,408
12/29/201438.9239.7538.6039.756,639
12/26/201438.5239.4838.5138.921,399
12/24/201438.8139.4838.8138.881,287
12/23/201438.8739.1038.4439.107,184
12/22/201438.6839.1938.5838.847,528
12/19/201439.4839.4838.9339.0015,096
12/18/201438.7539.7538.4139.3311,385
12/17/201438.3838.8538.3038.7110,698
12/16/201438.7238.9738.4238.748,884
12/15/201439.0739.0938.7538.7512,205
12/12/201439.0039.2238.3139.2219,855
12/11/201438.8439.1538.6339.1013,653
12/10/201439.3039.5838.8838.883,821
12/9/201439.2239.3638.7739.028,901
12/8/201439.2539.9738.9139.6522,407
12/5/201438.8539.5038.8539.489,945
12/4/201438.5039.5038.4539.5056,921
12/3/201438.8339.3838.6038.818,318
12/2/201439.2039.4038.7939.229,030
12/1/201439.4539.4538.8239.0740,677
11/28/201439.0939.4338.8139.4321,682
11/26/201439.3939.4038.8739.3429,431
11/25/201439.1739.4938.5439.2434,030
11/24/201438.2539.5038.1039.1738,165
11/21/201438.2538.2537.9537.952,480
11/20/201437.4038.2037.4037.9023,405
11/19/201437.7538.0037.4437.599,029
11/18/201437.3737.8437.3037.798,703
11/17/201437.1637.9736.3637.56122,061
11/14/201437.0337.6737.0037.3211,743
11/13/201437.2537.4537.0037.0050,698
11/12/201437.3137.5737.3137.33911
11/11/201437.3137.7335.7137.3023,467
11/10/201436.4537.0936.4036.9510,775
11/7/201435.8536.3535.0036.3021,043
11/6/201435.5435.9435.1335.4112,050
11/5/201436.0736.0735.4435.5018,881
11/4/201435.5436.1235.5436.009,203
11/3/201434.7435.7234.7435.6734,427
10/31/201435.1135.3234.3434.345,908
10/30/201434.4434.7834.1634.788,967
10/29/201434.5834.7533.6634.4216,616
10/28/201434.0034.8033.8234.807,577
10/27/201433.9434.6033.7034.358,835
10/24/201433.2134.2333.0634.239,592
10/23/201433.6033.6033.3033.326,063
10/22/201433.3033.4733.3033.321,685
10/21/201433.4334.2433.2133.3416,447
10/20/201433.1833.5932.8733.5111,185
10/17/201434.2334.2333.1033.378,828
10/16/201433.2033.4632.4033.3830,619
10/15/201433.2333.5933.2333.569,792
10/14/201433.6034.4033.2333.4031,724
10/13/201433.5633.9333.3333.489,734
10/10/201433.3833.8933.3833.868,369
10/9/201433.3033.5533.3033.403,367
10/8/201433.4133.5633.0133.563,436
10/7/201433.0333.8232.9933.2411,170
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center