C and F Financial Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
C and F Financial Corporation	NASDAQ:CFFI	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-1.13	-2.45%	45.05	18.06	65.13

High Price	Low Price	Open Price	Shares Traded	Last Trade
45.49	44.86	45.49	18,961	21:30:00

C and F Financial (CFFI) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
14 Jun 2024	45.05	-1.13	-2.45%	44.86	45.49	18,961
13 Jun 2024	46.18	0.35	0.76%	44.295	46.18	11,630
12 Jun 2024	45.83	-0.40	-0.87%	45.575	47.53	12,159
11 Jun 2024	46.23	0.46	1.01%	44.61	46.23	12,926
10 Jun 2024	45.77	0.75	1.67%	44.31	45.87	24,704
07 Jun 2024	45.02	-0.03	-0.07%	44.31	45.24	9,677
06 Jun 2024	45.05	0.55	1.24%	43.62	46.18	16,081
05 Jun 2024	44.50	0.38	0.86%	43.76	44.645	12,359
04 Jun 2024	44.12	-0.20	-0.45%	43.875	44.62	17,024
03 Jun 2024	44.32	0.38	0.86%	43.995	44.65	11,832
31 May 2024	43.94	0.14	0.32%	43.465	44.50	17,522
30 May 2024	43.80	0.76	1.77%	42.41	44.483	32,205
29 May 2024	43.04	-1.61	-3.61%	42.25	44.13	48,689
28 May 2024	44.65	0.00	0.00%	43.17	45.55	31,672
24 May 2024	44.65	0.61	1.39%	43.75	45.12	13,056
23 May 2024	44.04	-1.36	-3.00%	42.92	45.38	21,104
22 May 2024	45.40	1.15	2.60%	44.00	45.7799	15,494
21 May 2024	44.25	-0.15	-0.34%	43.90	44.50	5,268
20 May 2024	44.40	0.04	0.09%	43.95	44.68	10,275
17 May 2024	44.36	1.36	3.16%	42.39	44.50	10,821
16 May 2024	43.00	-0.28	-0.65%	42.57	43.21	7,352

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	44.50	47.53	44.295	45.83	14,156	0.55	1.24%
1 Month	43.11	47.53	42.25	44.50	17,541	1.94	4.50%
3 Months	48.57	51.2099	33.5101	41.75	15,510	-3.52	-7.25%
6 Months	65.76	72.81	33.5101	47.69	10,611	-20.71	-31.49%
1 Year	56.60	72.81	33.5101	51.19	10,208	-11.55	-20.41%
3 Years	51.13	72.81	33.5101	51.90	7,639	-6.08	-11.89%
5 Years	50.65	72.81	28.00	47.77	7,638	-5.60	-11.06%