USX:CFFI - C&F Financial Corporation C&F Financial Corporation
Sector: Financials, Industry: Regional Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Jun 2021 USD 52.15 51.01 51.42 52.15 52.15 +0.330 (+0.64%) 19,533
15 Jun 2021 USD 51.82 50.915 51.42 51.82 51.82 +0.820 (+1.61%) 12,007
14 Jun 2021 USD 51.085 51.0 51.0 51.0 51.0 -0.300 (-0.58%) 10,850
11 Jun 2021 USD 51.8399 51.3 51.8399 51.3 51.3 -0.200 (-0.39%) 5,936
10 Jun 2021 USD 52.262 51.25 51.31 51.5 51.5 +0.200 (+0.39%) 7,709
9 Jun 2021 USD 51.3 50.98 51.15 51.3 51.3 +0.190 (+0.37%) 6,564
8 Jun 2021 USD 51.32 51.0 51.19 51.11 51.11 -0.300 (-0.58%) 7,826
7 Jun 2021 USD 52.445 50.91 51.97 51.41 51.41 -0.500 (-0.96%) 17,179
4 Jun 2021 USD 52.98 51.75 51.8 51.91 51.91 +0.030 (+0.06%) 6,900
3 Jun 2021 USD 51.88 51.07 51.07 51.88 51.88 +0.500 (+0.97%) 12,091
2 Jun 2021 USD 51.38 50.87 50.94 51.38 51.38 +0.770 (+1.52%) 15,262
1 Jun 2021 USD 50.75 50.0 50.0 50.61 50.61 +1.130 (+2.28%) 6,370
28 May 2021 USD 49.96 48.83 49.96 49.48 49.48 -0.130 (-0.26%) 5,251
27 May 2021 USD 50.51 49.44 49.97 49.61 49.61 +0.050 (+0.10%) 10,288
26 May 2021 USD 50.5757 49.05 49.27 49.56 49.56 +0.690 (+1.41%) 15,165
25 May 2021 USD 50.95 48.87 50.66 48.87 48.87 -1.400 (-2.78%) 16,206
24 May 2021 USD 50.95 49.91 50.44 50.27 50.27 +0.270 (+0.54%) 8,909
21 May 2021 USD 50.64 49.69 49.69 50.0 50.0 +0.110 (+0.22%) 9,123
20 May 2021 USD 50.25 48.74 49.51 49.89 49.89 +0.590 (+1.20%) 17,984
19 May 2021 USD 50.17 48.76 48.905 49.3 49.3 +0.340 (+0.69%) 18,835
18 May 2021 USD 49.99 48.38 48.38 48.96 48.96 -1.270 (-2.53%) 15,399
17 May 2021 USD 50.8 48.72 48.72 50.23 50.23 +1.310 (+2.68%) 29,601
14 May 2021 USD 49.2 47.29 47.36 48.92 48.92 +1.980 (+4.22%) 25,446
13 May 2021 USD 47.25 45.92 45.92 46.94 46.94 +1.240 (+2.71%) 11,404
12 May 2021 USD 46.6432 45.7 45.93 45.7 45.7 +0.180 (+0.40%) 14,677
11 May 2021 USD 46.165 45.09 45.3 45.52 45.52 +0.120 (+0.26%) 13,784
10 May 2021 USD 46.9069 43.524 43.99 45.4 45.4 +1.310 (+2.97%) 32,083
7 May 2021 USD 44.2403 43.73 43.73 44.09 44.09 +0.040 (+0.09%) 11,388
6 May 2021 USD 44.05 43.45 43.72 44.05 44.05 +0.330 (+0.75%) 10,147
5 May 2021 USD 44.0 42.81 42.81 43.72 43.72 +0.910 (+2.13%) 21,404