CFFI - C & F FINANCIAL CORP
76.69
-0.395 -0.515%
Share volume: 281
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$77.08
-0.40
-0.51%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $73.30 | $73.30 | $77.54 | $77.54 | $73.30 | $73.30 | $77.09 | $77.09 | 14,823 | $14,823.00 |
| 02/03/2025 | $75.53 | $75.53 | $76.96 | $76.96 | $74.52 | $74.52 | $75.08 | $75.08 | 7,630 | $7,630.00 |
| 01/31/2025 | $75.80 | $75.80 | $79.32 | $79.32 | $75.62 | $75.62 | $76.42 | $76.42 | 14,607 | $14,607.00 |
| 01/30/2025 | $73.93 | $73.93 | $77.29 | $77.29 | $73.93 | $73.93 | $76.06 | $76.06 | 8,446 | $8,446.00 |
| 01/29/2025 | $72.30 | $72.30 | $74.73 | $74.73 | $72.11 | $72.11 | $74.35 | $74.35 | 15,097 | $15,097.00 |
| 01/28/2025 | $73.21 | $73.21 | $75.05 | $75.05 | $73.10 | $73.10 | $74.10 | $74.10 | 5,397 | $5,397.00 |
| 01/27/2025 | $74.60 | $74.60 | $76.11 | $76.11 | $74.38 | $74.38 | $75.40 | $75.40 | 14,615 | $14,615.00 |
| 01/24/2025 | $71.36 | $71.36 | $76.09 | $76.09 | $71.36 | $71.36 | $73.10 | $73.10 | 16,360 | $16,360.00 |
| 01/23/2025 | $72.08 | $72.08 | $74.90 | $74.90 | $72.08 | $72.08 | $74.90 | $74.90 | 13,917 | $13,917.00 |
| 01/22/2025 | $71.65 | $71.65 | $75.25 | $75.25 | $71.65 | $71.65 | $73.43 | $73.43 | 7,353 | $7,353.00 |