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
2018-12-07 51.01 51.01 50.74 50.74 189
2018-12-06 51.36 51.36 50.695 51.03 631
2018-12-04 53.00 53.00 52.10 52.10 416
2018-12-03 53.30 54.00 53.00 53.00 441
2018-11-30 52.01 52.44 52.01 52.25 603
2018-11-29 52.10 52.10 52.10 52.10 181
2018-11-28 53.00 53.17 52.35 53.01 2,263
2018-11-27 52.10 52.10 52.10 52.10 16
2018-11-26 54.51 54.52 54.105 54.40 454
2018-11-23 54.22 54.22 54.22 54.22 1
2018-11-21 53.68 53.68 53.68 53.68 3
2018-11-19 53.80 53.80 53.68 53.68 119
2018-11-16 54.58 54.58 54.58 54.58 1
2018-11-13 53.57 54.75 53.57 54.65 538
2018-11-12 54.17 54.23 53.47 54.23 206
2018-11-09 55.57 55.57 55.15 55.15 308
2018-11-08 56.15 56.84 56.15 56.84 301
2018-11-06 52.50 54.05 52.50 54.00 220
2018-11-05 49.65 51.76 48.94 50.80 1,015
2018-11-02 49.95 49.95 48.38 49.18 202
2018-11-01 48.40 48.40 48.40 48.40 100
2018-10-31 46.83 47.52 46.83 47.52 700
2018-10-30 49.25 49.25 47.62 48.51 1,431
2018-10-29 47.40 48.52 47.40 47.55 1,955
2018-10-26 49.00 50.33 49.00 50.26 102
2018-10-25 49.50 50.00 49.50 49.91 445
2018-10-23 51.91 51.91 51.91 51.91 100
2018-10-22 53.28 53.28 53.28 53.28 10
2018-10-18 54.00 54.01 54.00 54.01 306
2018-10-15 54.52 54.52 54.52 54.52 35

» 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.