$33.27 -0.35 (%) C & F Financial Corp - NASDAQ

Sep. 30, 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
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
7/30/201434.8534.9834.3034.503,823
7/29/201434.5035.4234.5035.102,244
7/28/201434.6534.9033.9934.606,341
7/25/201434.8335.5033.9834.4041,692
7/24/201434.7535.2034.4834.504,852
7/23/201434.2934.8633.0034.2612,443
7/22/201435.5435.7434.1834.2912,470
7/21/201435.4035.9535.0135.044,449
7/18/201435.3335.8035.3335.531,668
7/17/201435.8136.4935.0435.3718,247
7/16/201435.5036.7335.3635.7516,512
7/15/201435.7635.9635.1135.334,010
7/14/201435.1736.0035.0135.6716,140
7/11/201435.2135.2134.6434.972,868
7/10/201434.8435.5234.4335.0514,420
7/9/201435.3936.0635.0535.296,287
7/8/201436.2336.2334.7934.9912,920
7/7/201435.8136.6035.4736.4819,070
7/3/201436.0736.5835.3536.1011,985
7/2/201436.4536.4535.5435.947,543
7/1/201436.0836.9935.4236.3228,110
6/30/201433.8135.9933.8135.9918,658
6/27/201433.2034.4233.1334.10463,726
6/26/201434.2134.4933.0033.3917,141
6/25/201434.9734.9733.9634.1520,819
6/24/201435.5535.5534.5934.7936,443
6/23/201435.6535.7035.0135.1027,554
6/20/201435.0835.9034.4035.4275,405
6/19/201435.3835.4534.0534.8520,845
6/18/201435.7536.0835.0735.2015,207
6/17/201435.5236.1335.4035.6513,499
6/16/201436.3036.3035.4035.6316,033
6/13/201436.1536.9435.6836.0217,246
6/12/201436.4337.0435.2535.8828,911
6/11/201435.4036.8335.0636.3325,527
6/10/201435.9036.4435.5535.998,657
6/9/201435.0336.6534.4335.8921,762
6/6/201434.7236.1032.9935.6015,715
6/5/201434.1534.8234.1534.8010,599
6/4/201434.6734.8234.2834.438,115
6/3/201435.0635.6834.4134.7019,346
6/2/201435.2435.5634.2535.2119,343
5/30/201434.5235.2733.8334.8618,934
5/29/201434.6235.5533.9534.5424,273
5/28/201435.5835.5834.5234.5710,239
5/27/201434.6135.4434.6135.4412,238
5/23/201434.6034.9134.2034.7311,397
5/22/201434.1634.8934.1234.6410,195
5/21/201434.4034.9434.0034.2815,729
5/20/201434.0534.6933.5934.3522,645
5/19/201434.0934.3133.7334.0313,454
5/16/201433.0034.4332.4934.4313,400
5/15/201432.6333.4332.3133.0715,594
5/14/201432.6733.2231.6332.8425,063
5/13/201433.3533.3632.6933.2412,518
5/12/201432.5033.7932.3533.2911,567
5/9/201431.6532.9331.5032.4612,739
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center