$46.50 +0.03 (%) C & F Financial Corp - NASDAQ

Jul. 25, 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
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
7/19/201645.3546.2945.3545.995,483
7/18/201645.5945.7845.0545.584,862
7/15/201645.8245.9145.2845.894,804
7/14/201646.5446.5445.3845.815,424
7/13/201645.6745.8645.0945.5410,234
7/12/201646.6946.9045.8445.9923,595
7/11/201644.6747.0044.6746.1916,719
7/8/201645.2646.7744.4446.749,003
7/7/201644.8545.5044.6045.485,514
7/6/201644.7544.8744.3744.8712,907
7/5/201644.1644.7543.4344.5310,167
7/1/201644.4645.5843.7544.609,339
6/30/201644.9946.2844.1044.7614,036
6/29/201643.0844.8243.0844.5617,888
6/28/201642.4643.1742.0042.9618,188
6/27/201641.9743.4140.8241.9922,469
6/24/201641.8042.6140.1541.17290,177
6/23/201642.6742.9541.6342.5718,355
6/22/201641.0342.4040.5342.1312,413
6/21/201640.5441.5239.6941.5211,899
6/20/201641.2242.2139.8140.699,031
6/17/201642.0643.0041.4741.474,705
6/16/201642.6742.8941.4042.167,373
6/15/201641.6642.6041.6542.396,941
6/14/201642.5443.2541.1542.315,259
6/13/201641.7343.0041.6542.545,085
6/10/201642.5243.5041.2442.0117,640
6/9/201642.3942.6040.0242.4311,198
6/8/201642.0542.7539.8842.576,432
6/7/201642.5042.7541.8342.5112,079
6/6/201642.3042.9041.4542.5711,882
6/3/201642.0643.0039.5542.416,521
6/2/201643.0043.0040.1942.209,041
6/1/201643.7243.7243.2643.34980
5/31/201643.7044.0043.7043.904,415
5/27/201643.9644.0042.8643.764,255
5/26/201643.0044.0041.8143.9517,026
5/25/201641.0543.4540.7243.0620,090
5/24/201641.0541.0540.1241.055,116
5/23/201639.9341.0539.7241.057,526
5/20/201639.2539.9039.0039.904,208
5/19/201639.0039.3038.7039.304,280
5/18/201639.0039.0038.1038.983,664
5/17/201638.4438.8338.0638.062,226
5/16/201637.9438.4037.8638.344,249
5/13/201637.7337.9837.7337.98975
5/12/201638.4738.4838.4738.48516
5/11/201638.5038.5038.1338.281,741
5/10/201637.7538.6337.7538.62920
5/9/201638.2038.2038.2038.2031
5/6/201637.9538.6437.9538.201,064
5/5/201637.9938.5037.9938.154,644
5/4/201637.8638.5037.6438.507,137
5/3/201638.6238.6338.3138.631,323
5/2/201638.5739.0038.5738.601,390
4/29/201639.0239.0239.0139.01717
4/28/201638.4138.4138.4138.41210
4/27/201639.5039.5038.7338.811,942
4/26/201638.9039.5038.8139.063,603
4/25/201639.1439.2438.5039.158,278
4/22/201638.5839.0738.5838.63946
4/21/201638.8239.0338.8239.03794
4/20/201638.6339.0038.6338.982,916
4/19/201638.4439.0038.4139.004,601
4/18/201639.3139.4238.6638.843,277
4/15/201639.5039.5039.3139.311,227
4/14/201639.0639.4739.0539.471,393
4/13/201638.5139.4938.5139.49599
4/12/201639.3739.5038.7239.492,586
4/11/201638.9539.3038.9539.20967
4/8/201639.0139.0138.8238.961,296
4/7/201639.5039.5038.8038.902,089
4/6/201639.5039.5038.6238.872,857
4/5/201638.7538.8038.3538.802,741
4/4/201638.7339.5038.2238.804,923
4/1/201638.5438.6038.3038.443,240
3/31/201639.0139.0138.1538.2014,734
3/30/201639.0839.2438.8539.101,952
3/29/201638.9939.4838.0539.075,781
3/28/201638.6239.3738.3738.762,301
3/24/201638.0239.4938.0239.031,365
3/23/201638.7839.4738.7739.477,417
3/22/201638.3739.0038.1738.854,763
3/21/201637.2638.4937.2637.953,710
3/18/201638.5238.7437.0538.3415,248
3/17/201637.8939.0037.8938.6213,976
3/16/201638.5038.6038.5038.505,071
3/15/201638.0238.0438.0138.011,565
3/14/201639.0039.0038.0238.021,382
3/11/201637.9239.0037.9239.002,027
3/10/201639.1839.1838.1638.58884
3/9/201639.9539.9538.6838.68373
3/8/201639.8539.9839.1739.171,591
3/7/201639.3139.8639.3139.861,713
3/4/201640.0040.0338.5238.754,782
3/3/201640.1341.0540.1340.223,619
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center