C and F Financial Corporation (CFFI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.31 | 9.28479103835 | 46.42 | 51.88 | 45.04 | 15035 | 50.44423697 | CS |
| 4 | 3.03 | 6.35220125786 | 47.7 | 52.56 | 41.48 | 21170 | 47.39110808 | CS |
| 12 | 12 | 30.9837335399 | 38.73 | 52.56 | 38.21 | 18715 | 44.90361276 | CS |
| 26 | -5.7 | -10.101010101 | 56.43 | 59.95 | 33.5101 | 12676 | 44.89601123 | CS |
| 52 | -5.39 | -9.60441910192 | 56.12 | 72.81 | 33.5101 | 9692 | 49.69456055 | CS |
| 156 | 0.25 | 0.495245641838 | 50.48 | 72.81 | 33.5101 | 6991 | 51.66759266 | CS |
| 260 | 0.35 | 0.694720127035 | 50.38 | 72.81 | 28 | 7925 | 47.71475839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 51.08 | 2.14 | 4.37 | 48.81 | 51.63 | 48.5533 | 29601 |
| 1721428500 | 48.94 | -1.34 | -2.67 | 50.16 | 50.16 | 48.91 | 2503 |
| 1721342100 | 50.28 | -1.6 | -3.08 | 51.85 | 51.85 | 50.05 | 9720 |
| 1721255700 | 51.88 | 0.92 | 1.81 | 50.91 | 51.88 | 48.6 | 16448 |
| 1721169300 | 50.96 | 1.37 | 2.76 | 50 | 50.96 | 49.05 | 15672 |
| 1721082900 | 49.59 | 3.09 | 6.65 | 46.42 | 49.85 | 45.04 | 30831 |
| 1720823700 | 46.5 | 0.6 | 1.31 | 46 | 46.815 | 44.89 | 39920 |
| 1720737300 | 45.9 | 1.35 | 3.03 | 44.25 | 46.67 | 43.89 | 14783 |
| 1720650900 | 44.55 | 1.51 | 3.51 | 42.7 | 44.8075 | 42.7 | 12013 |
| 1720564500 | 43.04 | 1.22 | 2.92 | 41.76 | 43.26 | 41.64 | 19825 |
| 1720478100 | 41.82 | -1.36 | -3.15 | 43.64 | 43.89 | 41.48 | 23284 |
| 1720218900 | 43.18 | -0.63 | -1.44 | 44.02 | 44.02 | 42.635 | 19391 |
| 1720040640 | 43.81 | -0.59 | -1.33 | 44.82 | 45.11 | 43.52 | 13674 |
| 1719959700 | 44.4 | -0.77 | -1.70 | 45.23 | 45.23 | 43.11 | 31095 |
| 1719873300 | 45.17 | -6.93 | -13.30 | 48.45 | 49.3 | 44.97 | 31941 |
| 1719614100 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1719527700 | 52.1 | 0.15 | 0.29 | 51.9 | 52.56 | 50.08 | 31164 |
| 1719441300 | 51.95 | 2.6 | 5.27 | 49.4 | 52.5 | 48.12 | 37369 |
| 1719354900 | 49.35 | 0.63 | 1.29 | 48.5 | 49.54 | 48.22 | 22096 |
| 1719268500 | 48.72 | 0.94 | 1.97 | 47.7 | 49.17 | 47.7 | 9327 |
| 1719009300 | 47.78 | 1.01 | 2.16 | 46.83 | 48.1 | 46.53 | 24680 |
| 1718922900 | 46.77 | 1.27 | 2.79 | 45.06 | 47.78 | 44.835 | 11873 |
| 1718750100 | 45.5 | -0.07 | -0.15 | 45.2 | 46.43 | 44.71 | 16677 |
| 1718663700 | 45.57 | 0.52 | 1.15 | 45.2 | 45.78 | 43.85 | 9735 |
| 1718404500 | 45.05 | -1.13 | -2.45 | 45.49 | 45.49 | 44.86 | 18961 |
| 1718318100 | 46.18 | 0.35 | 0.76 | 45.56 | 46.18 | 44.295 | 11630 |
| 1718231700 | 45.83 | -0.4 | -0.87 | 47.53 | 47.53 | 45.575 | 12159 |
| 1718145300 | 46.23 | 0.46 | 1.01 | 45.14 | 46.23 | 44.61 | 12926 |
| 1718058900 | 45.77 | 0.75 | 1.67 | 44.31 | 45.87 | 44.31 | 24704 |
| 1717799700 | 45.02 | -0.03 | -0.07 | 44.8 | 45.24 | 44.31 | 9677 |
| 1717713300 | 45.05 | 0.55 | 1.24 | 44.35 | 46.18 | 43.62 | 16081 |
| 1717626900 | 44.5 | 0.38 | 0.86 | 44.15 | 44.645 | 43.76 | 12359 |
| 1717540500 | 44.12 | -0.2 | -0.45 | 44.21 | 44.62 | 43.875 | 17024 |
| 1717454100 | 44.32 | 0.38 | 0.86 | 44.37 | 44.65 | 43.995 | 11832 |
| 1717194900 | 43.94 | 0.14 | 0.32 | 44.4 | 44.5 | 43.465 | 17522 |
| 1717108500 | 43.8 | 0.76 | 1.77 | 43.13 | 44.483 | 42.41 | 32205 |
| 1717022100 | 43.04 | -1.61 | -3.61 | 44.13 | 44.13 | 42.25 | 48689 |
| 1716935700 | 44.65 | 0 | 0.00 | 44.99 | 45.55 | 43.17 | 31672 |
| 1716590100 | 44.65 | 0.61 | 1.39 | 44.16 | 45.12 | 43.75 | 13056 |
| 1716503700 | 44.04 | -1.36 | -3.00 | 45.38 | 45.38 | 42.92 | 21104 |
| 1716417300 | 45.4 | 1.15 | 2.60 | 44 | 45.7799 | 44 | 15494 |
| 1716330900 | 44.25 | -0.15 | -0.34 | 44.35 | 44.5 | 43.9 | 5268 |
| 1716244500 | 44.4 | 0.04 | 0.09 | 44.33 | 44.68 | 43.95 | 10275 |
| 1715985300 | 44.36 | 1.36 | 3.16 | 43.11 | 44.5 | 42.39 | 10821 |
| 1715898900 | 43 | -0.28 | -0.65 | 43.1 | 43.21 | 42.57 | 7352 |
| 1715812500 | 43.28 | 0.79 | 1.86 | 42.33 | 43.28 | 42.22 | 9805 |
| 1715726100 | 42.49 | 0.35 | 0.83 | 42 | 42.77 | 41.85 | 13613 |
| 1715639700 | 42.14 | -0.53 | -1.24 | 42.67 | 42.67 | 42.1 | 8043 |
| 1715380500 | 42.67 | 0.69 | 1.64 | 41.77 | 42.67 | 41.15 | 9256 |
| 1715294100 | 41.98 | -0.08 | -0.19 | 41.91 | 41.99 | 40.68 | 10133 |
| 1715207700 | 42.06 | 0.14 | 0.33 | 41.92 | 42.41 | 41.4 | 16664 |
| 1715121300 | 41.92 | -0.39 | -0.92 | 42.81 | 42.81 | 41.3401 | 12922 |
| 1715034900 | 42.31 | -0.81 | -1.88 | 43.2 | 43.76 | 41.9825 | 30941 |
| 1714775700 | 43.12 | 1.38 | 3.31 | 42.6 | 43.48 | 41.14 | 19471 |
| 1714689300 | 41.74 | 1.47 | 3.65 | 40.48 | 41.74 | 40 | 12498 |
| 1714602900 | 40.27 | 1.1 | 2.81 | 39.03 | 41 | 39.03 | 23326 |
| 1714516500 | 39.17 | 0.02 | 0.05 | 38.99 | 39.5 | 38.21 | 31342 |
| 1714430100 | 39.15 | 0.61 | 1.58 | 38.73 | 39.765 | 38.265 | 45198 |
| 1714170900 | 38.54 | 0.8 | 2.11 | 37.66 | 39.17 | 37.5432 | 29723 |
| 1714084500 | 37.745 | 0.74 | 2.01 | 36.73 | 38.16 | 36.61 | 12949 |
| 1713998100 | 37 | -0.56 | -1.49 | 38.47 | 38.47 | 36.01 | 31388 |
| 1713911700 | 37.56 | -1.14 | -2.95 | 38.99 | 39.29 | 37.36 | 20061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
