Free Trial

C&F Financial (CFFI) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free CFFI Stock Alerts
$44.36
+1.36 (+3.16%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

C&F Financial Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
+19.99%
3 Month
Performance
-16.19%
6 Month
Performance
-23.78%
Year-To-Date
Performance
-34.95%
1 Year
Performance
-12.23%
Receive CFFI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for C&F Financial and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

CFFI Stock Chart for Monday, May, 20, 2024

CFFI Chart by TradingView

C&F Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$43.00$44.36
+3.16%		$44.50$42.3910,821 shs$149.05 million
05/16/2024$43.28$43.00
-0.65%		$43.21$42.577,352 shs$144.48 million
05/15/2024$42.49$43.28
+1.86%		$43.28$42.229,805 shs$145.42 million
05/14/2024$42.14$42.49
+0.83%		$42.77$41.9813,613 shs$142.77 million
05/13/2024$42.67$42.14
-1.24%		$42.67$42.108,043 shs$141.51 million
05/10/2024$41.98$42.67
+1.64%		$42.67$41.739,256 shs$143.97 million
05/09/2024$42.06$41.98
-0.19%		$41.99$40.9910,133 shs$141.64 million
05/08/2024$41.92$42.06
+0.33%		$42.41$41.4016,664 shs$141.91 million
05/07/2024$42.31$41.92
-0.92%		$42.31$41.3412,922 shs$141.27 million
05/06/2024$43.12$42.31
-1.88%		$43.43$41.9830,941 shs$142.59 million
05/03/2024$41.74$43.12
+3.31%		$43.48$41.1419,471 shs$145.31 million
05/02/2024$40.27$41.74
+3.65%		$41.74$40.2512,498 shs$140.66 million
05/01/2024$39.17$40.27
+2.81%		$41.00$39.5523,326 shs$135.71 million
04/30/2024$39.15$39.17
+0.05%		$39.50$38.2131,342 shs$132.00 million
04/29/2024$38.54$39.15
+1.58%		$39.77$38.2745,198 shs$131.94 million
04/26/2024$37.75$38.54
+2.11%		$39.17$37.5429,723 shs$129.88 million
04/25/2024$37.00$37.75
+2.01%		$38.16$36.6112,949 shs$127.20 million
04/24/2024$37.56$37.00
-1.49%		$38.47$36.0131,388 shs$124.69 million
04/23/2024$38.70$37.56
-2.95%		$39.29$37.3620,061 shs$126.58 million
04/22/2024$36.97$38.70
+4.68%		$38.70$34.9524,863 shs$130.42 million
04/19/2024$35.69$36.97
+3.59%		$37.10$35.2615,947 shs$124.74 million
04/18/2024$35.35$35.69
+0.96%		$36.50$35.0012,701 shs$120.28 million
04/17/2024$34.62$35.35
+2.11%		$35.55$33.5121,920 shs$119.13 million
04/16/2024$38.25$34.62
-9.49%		$38.74$34.0034,479 shs$116.67 million
04/15/2024$40.05$38.25
-4.49%		$41.26$37.6021,776 shs$128.90 million
04/12/2024$42.99$40.05
-6.84%		$43.10$39.8217,271 shs$134.97 million
04/11/2024$43.28$42.99
-0.67%		$44.22$42.0517,750 shs$144.88 million
04/10/2024$46.74$43.28
-7.40%		$47.46$42.1811,426 shs$145.85 million
04/09/2024$47.20$46.74
-0.97%		$47.84$46.208,493 shs$157.51 million
04/08/2024$47.60$47.20
-0.84%		$48.25$47.202,658 shs$159.06 million
04/05/2024$47.45$47.60
+0.32%		$48.77$47.601,502 shs$160.41 million
04/04/2024$47.99$47.45
-1.13%		$48.72$47.453,088 shs$159.91 million
04/03/2024$48.30$47.99
-0.64%		$48.08$47.893,575 shs$161.73 million
04/02/2024$48.98$48.30
-1.39%		$49.50$47.924,068 shs$162.77 million
04/01/2024$49.00$48.98
-0.04%		$50.19$48.982,970 shs$165.06 million
03/29/2024$49.00$49.00$49.00$47.922,564 shs$165.13 million
03/28/2024$48.50$49.00
+1.03%		$49.00$47.922,564 shs$165.13 million
03/27/2024$47.63$48.50
+1.83%		$51.21$48.005,708 shs$163.45 million
03/26/2024$48.55$47.63
-1.89%		$47.63$47.632,560 shs$160.51 million
03/25/2024$48.50$48.55
+0.10%		$48.55$48.504,474 shs$163.61 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$48.84$48.50
-0.69%		$48.92$48.483,162 shs$163.45 million
03/21/2024$49.40$48.84
-1.14%		$49.37$48.846,794 shs$164.57 million
03/20/2024$48.71$49.40
+1.42%		$49.53$48.466,289 shs$166.48 million
03/19/2024$48.75$48.71
-0.08%		$49.69$48.463,735 shs$164.15 million
03/18/2024$49.85$48.75
-2.21%		$50.00$48.753,159 shs$164.29 million
03/15/2024$48.65$49.85
+2.47%		$49.85$48.6513,180 shs$168.19 million
03/14/2024$50.99$48.65
-4.59%		$50.58$48.634,357 shs$163.95 million
03/13/2024$51.25$50.99
-0.51%		$51.25$50.973,172 shs$171.84 million
03/12/2024$51.88$51.25
-1.21%		$51.88$51.251,939 shs$172.71 million
03/11/2024$51.99$51.88
-0.21%		$51.88$51.812,152 shs$174.84 million
03/08/2024$52.69$51.99
-1.33%		$51.99$51.992,163 shs$175.21 million
03/07/2024$53.55$52.69
-1.61%		$54.25$52.344,682 shs$177.57 million
03/06/2024$52.60$53.55
+1.81%		$53.55$53.052,570 shs$180.46 million
03/05/2024$52.73$52.60
-0.25%		$54.58$51.722,120 shs$177.26 million
03/04/2024$52.61$52.73
+0.23%		$53.32$52.702,713 shs$177.70 million
03/01/2024$53.43$52.61
-1.53%		$53.96$51.782,576 shs$177.51 million
02/29/2024$51.78$53.43
+3.19%		$53.43$52.893,928 shs$180.06 million
02/28/2024$53.88$51.78
-3.90%		$52.89$51.781,441 shs$174.50 million
02/27/2024$54.00$53.88
-0.22%		$53.88$53.881,398 shs$181.58 million
02/26/2024$54.49$54.00
-0.90%		$54.00$54.001,902 shs$181.98 million
02/23/2024$54.00$54.49
+0.91%		$54.49$54.491,879 shs$183.63 million
02/22/2024$53.30$54.00
+1.31%		$54.00$52.236,350 shs$181.98 million
02/21/2024$52.93$53.30
+0.70%		$53.83$51.773,023 shs$179.62 million
02/20/2024$55.00$52.93
-3.76%		$53.01$52.932,607 shs$178.37 million
02/19/2024$55.00$55.00$56.21$54.175,200 shs$185.35 million

Related Companies:
This page (NASDAQ:CFFI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club