$36.24 +0.05 (%) C & F Financial Corp - NASDAQ

Aug. 31, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFFI historical data

Date Open High Low Close Volume
8/28/201536.0036.7635.0036.198,639
8/27/201535.3835.3834.7534.751,419
8/26/201535.5535.5534.1435.104,095
8/25/201535.0036.0134.0036.019,975
8/24/201534.2534.2534.2534.384,981
8/21/201535.6036.0435.6036.0015,230
8/20/201535.6035.6035.6035.60111
8/19/201535.5136.5335.5136.538,024
8/18/201536.6136.6136.6136.610
8/17/201536.5037.3436.3536.6111,839
8/14/201535.5836.8035.5836.6514,377
8/13/201536.6336.6335.9536.1512,847
8/12/201536.6136.6136.6136.61170
8/11/201537.1137.1136.5036.501,737
8/10/201536.5136.5136.5136.51190
8/7/201536.5837.4936.5837.181,059
8/6/201537.1537.1537.1537.150
8/5/201537.1537.1537.1537.15100
8/4/201536.6537.8536.6537.15990
8/3/201537.0537.7936.6837.135,802
7/31/201537.0238.0036.5038.005,486
7/30/201537.0537.5036.6636.805,342
7/29/201537.2937.3036.7536.75897
7/28/201536.5036.8536.5036.852,315
7/27/201537.3137.3136.6037.00755
7/24/201535.7436.3035.7436.204,660
7/23/201533.5036.0633.2035.9236,899
7/22/201536.3536.7136.3536.71813
7/21/201536.2536.9336.2536.3512,406
7/20/201536.3237.5036.2536.265,468
7/17/201535.7635.7635.7635.76389
7/16/201536.3236.8936.1136.892,354
7/15/201537.2637.2636.2536.893,009
7/14/201536.1736.7035.5436.325,529
7/13/201536.7637.4936.4536.452,139
7/10/201536.0436.7936.0436.322,829
7/9/201536.2537.1236.2536.853,422
7/8/201537.4037.4036.0036.175,424
7/7/201537.1037.5036.4737.493,544
7/6/201537.5037.5037.4937.50682
7/2/201537.5038.0037.3537.857,113
7/1/201537.5038.0037.4937.492,406
6/30/201536.6937.2136.3637.055,683
6/29/201536.9536.9536.0036.101,208
6/26/201536.6937.2536.5036.953,168
6/25/201536.6737.0036.3736.371,342
6/24/201537.0037.0036.2536.302,499
6/23/201536.6637.1436.6636.953,173
6/22/201536.1536.9536.1536.722,174
6/19/201536.2836.9436.2836.942,085
6/18/201536.1536.7535.5336.253,882
6/17/201536.1436.9436.1436.262,760
6/16/201536.5436.5436.1336.131,216
6/15/201536.7236.9036.2536.251,282
6/12/201536.0736.1436.0736.131,501
6/11/201536.0136.5536.0136.222,113
6/10/201536.3336.3336.3336.33129
6/9/201535.7136.5035.6936.034,397
6/8/201535.4036.3735.3635.864,445
6/5/201536.2236.2234.5535.502,206
6/4/201536.5836.9436.4736.471,303
6/3/201536.9836.9836.9836.980
6/2/201536.5636.9836.2536.98967
6/1/201536.2736.9936.2736.996,717
5/29/201536.0936.6736.0936.672,495
5/28/201536.5936.5936.5936.590
5/27/201536.8237.9236.5036.591,005
5/26/201536.5036.9936.2536.993,816
5/22/201536.5536.5736.5036.502,717
5/21/201536.5036.5636.3736.37862
5/20/201536.6236.6236.2136.21767
5/19/201536.0036.8136.0036.7521,130
5/18/201535.6736.0035.6736.00684
5/15/201535.3035.9035.2835.9015,474
5/14/201534.1135.3034.1135.306,332
5/13/201534.1534.4834.1534.48626
5/12/201534.1534.3534.1534.265,150
5/11/201534.3034.6234.3034.62884
5/8/201535.0035.0034.3834.58680
5/7/201534.8034.8334.3134.451,539
5/6/201535.0135.1035.0135.10493
5/5/201535.0035.1135.0035.101,572
5/4/201535.0035.0034.9935.00967
5/1/201535.1435.1434.7634.791,626
4/30/201535.0235.1135.0135.092,731
4/29/201535.3335.3335.2035.202,129
4/28/201535.0035.0035.0035.000
4/27/201535.9135.9134.8735.001,654
4/24/201535.4535.4535.4535.45178
4/23/201534.7535.4834.7535.481,801
4/22/201535.1935.1935.1935.19326
4/21/201535.0935.0935.0035.001,714
4/20/201534.8434.8434.8434.84126
4/17/201535.0535.0535.0535.05156
4/16/201535.0635.7335.0035.537,605
4/15/201535.7135.8935.3035.861,406
4/14/201535.3035.8035.3035.801,575
4/13/201535.0035.9334.0935.932,113
4/10/201534.7335.2834.7335.131,793
4/9/201534.4334.9733.8634.775,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!