C & F FINL Historical Stock Price

Below is the stock price history for C & F Finl CFFI. Data is recorded each day for the historical open, high, low, close and volume. The C & F Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

C & F Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 57.85 57.85 57.85 57.85 337
2018-09-20 59.25 59.25 57.50 57.50 231
2018-09-19 57.20 57.20 57.20 57.20 1
2018-09-10 62.70 62.70 62.70 62.70 10
2018-09-05 62.65 62.80 62.65 62.80 300
2018-09-04 62.20 62.45 62.20 62.45 4
2018-08-27 66.40 66.60 65.75 65.75 1,514
2018-08-24 65.80 66.00 65.80 66.00 177
2018-08-23 63.80 65.15 63.80 65.15 891
2018-08-22 63.05 63.45 62.80 63.45 215
2018-08-20 63.35 63.35 63.35 63.35 161
2018-08-16 61.50 61.50 61.30 61.30 8
2018-08-14 62.00 62.10 62.00 62.10 102
2018-08-09 61.75 61.75 61.15 61.20 641
2018-08-08 61.25 61.25 60.75 60.75 600
2018-08-07 60.70 60.70 60.70 60.70 3
2018-08-06 62.10 62.10 62.10 62.10 110
2018-08-03 61.45 61.60 61.45 61.60 381
2018-08-01 62.10 62.10 61.35 61.35 710
2018-07-30 62.85 62.85 62.70 62.70 200
2018-07-26 65.70 66.95 65.70 66.95 105
2018-07-25 65.30 65.50 65.30 65.50 147
2018-07-24 65.35 65.35 64.00 64.00 489
2018-07-20 63.75 64.50 63.75 64.50 35
2018-07-19 63.05 63.05 63.00 63.00 200
2018-07-18 64.20 64.20 64.20 64.20 100
2018-07-17 63.80 64.20 63.80 64.20 195
2018-07-16 61.10 61.35 60.60 61.35 205
2018-07-12 62.80 62.80 62.35 62.35 103
2018-07-11 63.30 63.40 63.30 63.40 105

» More C & F Finl Stock Price History

To see other companies like C & F Finl (CFFI), view our stock market today for news, and other data.