$39.00 -0.33 (%) C & F Financial Corp - NASDAQ

Dec. 19, 2014 | 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
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
10/6/201433.4533.6633.1733.369,185
10/3/201433.4233.6833.0933.174,453
10/2/201432.9633.5232.9633.075,260
10/1/201433.3833.7232.9933.0110,279
9/30/201433.4233.6433.2733.277,076
9/29/201433.3633.7533.3633.628,863
9/26/201434.1534.3533.8033.8410,634
9/25/201433.8334.5233.7633.9811,725
9/24/201434.3034.4533.8934.125,055
9/23/201434.3034.5834.2534.267,136
9/22/201434.8834.8934.1234.2218,562
9/19/201433.8535.0033.7735.0021,377
9/18/201433.7034.7933.5134.527,191
9/17/201433.7234.1033.6034.0519,102
9/16/201433.9234.2033.7133.9817,191
9/15/201433.9934.5033.7033.8013,241
9/12/201434.5135.1533.8734.3515,139
9/11/201434.3934.7534.2034.7212,537
9/10/201434.5534.9134.5034.547,454
9/9/201434.8235.0334.5134.694,919
9/8/201434.8135.2033.8735.0811,089
9/5/201434.9235.4434.4835.099,737
9/4/201434.9435.4934.6634.7912,885
9/3/201435.4935.4934.4134.753,608
9/2/201434.7935.3134.1934.827,766
8/29/201433.9235.0833.6034.4517,633
8/28/201433.6133.8633.5233.725,365
8/27/201433.6333.9233.5733.579,617
8/26/201433.6533.9233.5633.918,112
8/25/201433.5033.9233.3833.9110,435
8/22/201433.6733.9433.4333.949,429
8/21/201433.0833.6933.0133.4512,170
8/20/201433.2633.5533.1333.135,687
8/19/201433.2533.9533.2533.259,556
8/18/201433.3533.7533.3533.354,714
8/15/201433.8033.9433.3533.354,049
8/14/201433.7335.1233.6533.988,654
8/13/201433.5734.8133.1833.7614,105
8/12/201433.7933.7933.1833.6918,144
8/11/201433.3433.6533.0833.267,603
8/8/201433.2133.7533.0833.4711,624
8/7/201433.2533.9832.8233.4410,547
8/6/201433.5534.7532.6133.0928,845
8/5/201433.6034.7833.5133.8018,851
8/4/201434.5634.5633.6533.654,237
8/1/201434.1835.0833.5134.0111,095
7/31/201434.5034.5034.0034.2716,885
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center