CFFI - C & F FINANCIAL CORP
66.33
1.020 1.538%
Share volume: 9,080
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$65.31
1.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $64.39 | $64.39 | $67.30 | $67.30 | $64.39 | $64.39 | $66.33 | $66.33 | 9,080 | $9,080.00 |
| 03-10-2025 | $68.90 | $68.90 | $70.04 | $70.04 | $65.31 | $65.31 | $65.31 | $65.31 | 11,440 | $11,440.00 |
| 03-07-2025 | $72.43 | $72.43 | $73.00 | $73.00 | $69.01 | $69.01 | $70.56 | $70.56 | 7,200 | $7,200.00 |
| 03-06-2025 | $73.94 | $73.94 | $73.94 | $73.94 | $71.82 | $71.82 | $73.20 | $73.20 | 15,780 | $15,780.00 |
| 03-05-2025 | $74.10 | $74.10 | $75.08 | $75.08 | $71.35 | $71.35 | $73.64 | $73.64 | 11,580 | $11,580.00 |
| 03-04-2025 | $76.73 | $76.73 | $76.73 | $76.73 | $75.10 | $75.10 | $75.10 | $75.10 | 7,518 | $7,518.00 |
| 03-03-2025 | $78.49 | $78.49 | $81.00 | $81.00 | $78.49 | $78.49 | $78.57 | $78.57 | 4,946 | $4,946.00 |
| 02-28-2025 | $78.29 | $78.29 | $80.71 | $80.71 | $78.20 | $78.20 | $79.70 | $79.70 | 10,238 | $10,238.00 |
| 02-27-2025 | $77.70 | $77.70 | $80.08 | $80.08 | $77.70 | $77.70 | $79.05 | $79.05 | 5,151 | $5,151.00 |
| 02-26-2025 | $75.66 | $75.66 | $78.40 | $78.40 | $73.87 | $73.87 | $78.40 | $78.40 | 17,591 | $17,591.00 |