$44.00 +0.24 (%) C & F Financial Corp - NASDAQ

May. 31, 2016 | 03:37 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
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
3/2/201640.6840.7040.6840.70487
3/1/201640.2540.7340.2540.701,619
2/29/201639.6440.5039.6440.135,148
2/26/201639.5040.5039.1039.101,297
2/25/201640.2140.5039.4340.283,410
2/24/201639.1540.7039.1540.705,003
2/23/201638.9140.2537.5739.752,913
2/22/201638.8039.7038.1039.304,515
2/19/201638.4239.4537.9138.064,695
2/18/201638.0038.4338.0038.051,465
2/17/201638.0838.0838.0838.08496
2/16/201637.1637.9937.0237.332,079
2/12/201638.1338.1337.5037.572,780
2/11/201638.2238.2238.2238.22372
2/10/201637.4137.9037.0237.794,172
2/9/201637.4537.9937.3637.404,647
2/8/201637.9538.0037.9538.00325
2/5/201637.5938.0237.5938.022,420
2/4/201638.3738.3738.0038.00568
2/3/201637.7838.4337.7838.436,524
2/2/201637.8738.2637.6538.203,341
2/1/201637.9938.3637.5038.2323,426
1/29/201638.2738.4138.0038.253,591
1/28/201637.7538.4037.5538.393,284
1/27/201637.4538.3437.4538.341,412
1/26/201638.0938.4337.5538.282,300
1/25/201638.0038.4038.0038.402,085
1/22/201637.9938.1037.8038.091,126
1/21/201637.5538.0737.5437.607,782
1/20/201638.0438.0437.0537.6415,661
1/19/201638.6338.6338.0038.147,336
1/15/201638.4038.7438.2538.58964
1/14/201638.5038.8538.5038.859,696
1/13/201638.4338.4738.2538.472,227
1/12/201638.2538.5038.2538.441,049
1/11/201638.0038.4138.0038.375,762
1/8/201637.8038.4037.8038.142,927
1/7/201638.5238.8637.7637.763,170
1/6/201638.3438.5938.3438.59873
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center