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
2018-06-22 61.50 63.40 61.50 63.40 896
2018-06-21 62.25 63.75 61.30 63.20 143
2018-06-20 61.95 62.25 61.95 62.25 3
2018-06-19 58.50 60.70 58.50 60.70 500
2018-06-15 58.50 58.50 57.90 57.90 282
2018-06-14 59.05 59.05 58.70 58.70 250
2018-06-13 59.50 59.50 59.50 59.50 100
2018-06-12 60.10 60.10 60.05 60.05 101
2018-06-11 61.60 61.60 60.95 60.95 812
2018-06-08 59.90 61.25 59.90 61.25 109
2018-06-05 60.15 60.30 60.15 60.30 4
2018-06-04 60.15 60.90 60.15 60.50 241
2018-06-01 59.60 60.70 59.60 60.70 6
2018-05-31 61.10 61.10 60.50 60.50 284
2018-05-30 60.00 60.00 60.00 60.00 200
2018-05-29 59.75 59.75 59.75 59.75 100
2018-05-25 60.65 60.70 60.65 60.70 57
2018-05-23 58.20 60.15 58.20 60.15 426
2018-05-22 60.65 60.65 60.25 60.25 110
2018-05-21 60.00 60.55 60.00 60.55 119
2018-05-17 58.30 58.30 58.30 58.30 2
2018-05-16 57.20 59.30 57.20 59.00 22
2018-05-15 57.70 58.00 57.25 58.00 989
2018-05-14 58.45 58.45 57.75 58.00 656
2018-05-09 59.10 59.10 59.10 59.10 200
2018-05-08 60.45 61.05 60.45 61.05 200
2018-05-04 60.00 60.00 60.00 60.00 114
2018-05-03 59.10 59.20 59.10 59.20 200
2018-05-02 58.75 58.75 58.75 58.75 14
2018-05-01 57.70 57.70 57.70 57.70 500

» 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.