C&F Financial Corporation Common Stockのデータ

C&F Financial Corporation Common Stockの基本情報

名前 C&F Financial Corporation Common Stock
ティッカー CFFI
国 United States
上場年 nan
セクター Finance

C&F Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.97 41.9 43.15 43.7 8600.0 43.7
2021-02-12 43.4 41.83 42.46 43.16 7600.0 43.16
2021-02-11 43.5 42.23 42.78 43.0 22800.0 43.0
2021-02-10 43.17 41.14 42.12 43.0 26700.0 43.0
2021-02-09 42.5 40.53 40.81 42.5 10600.0 42.5
2021-02-08 41.24 40.32 40.48 41.24 8800.0 41.24
2021-02-05 40.96 39.66 39.66 40.6 4700.0 40.6
2021-02-04 40.0 39.04 39.04 39.95 4000.0 39.95
2021-02-03 39.35 38.76 39.1 39.08 6200.0 39.08
2021-02-02 39.75 38.84 39.75 39.4 4200.0 39.4
2021-02-01 39.45 38.01 39.45 39.26 6100.0 39.26
2021-01-29 40.0 38.0 40.0 39.37 21800.0 39.37
2021-01-28 40.55 39.12 39.5 40.44 6000.0 40.44
2021-01-27 40.48 37.98 38.52 39.11 14500.0 39.11
2021-01-26 39.43 38.7 39.15 38.7 7100.0 38.7
2021-01-25 39.5 39.02 39.04 39.07 5200.0 39.07
2021-01-22 39.48 38.1 38.25 39.48 16400.0 39.48
2021-01-21 39.44 38.44 39.44 38.55 6800.0 38.55
2021-01-20 39.74 39.29 39.5 39.68 3000.0 39.68
2021-01-19 40.03 39.0 39.51 40.03 10900.0 40.03
2021-01-15 40.45 38.82 39.75 39.46 11700.0 39.46
2021-01-14 40.26 39.55 40.0 40.2 3500.0 40.2
2021-01-13 40.51 39.43 39.82 39.57 15400.0 39.57
2021-01-12 40.9 39.24 39.25 40.88 9200.0 40.88
2021-01-11 39.41 38.45 38.53 39.09 9600.0 39.09
2021-01-08 39.25 38.0 38.57 38.02 8300.0 38.02
2021-01-07 39.27 38.45 38.49 38.7 11300.0 38.7
2021-01-06 40.19 38.25 38.42 38.7 12800.0 38.7
2021-01-05 38.2 37.1 37.1 37.68 10000.0 37.68
2021-01-04 38.02 36.9 37.58 37.0 7400.0 37.0
2020-12-31 37.25 36.75 36.75 37.11 5400.0 37.11
2020-12-30 37.9 36.78 37.06 37.0 7600.0 37.0
2020-12-29 38.1 36.47 37.5 36.99 5400.0 36.99
2020-12-28 38.19 37.5 37.85 37.94 9100.0 37.94
2020-12-24 38.22 36.92 38.0 37.2 5800.0 37.2
2020-12-23 37.5 36.2 36.2 37.32 9700.0 37.32
2020-12-22 36.14 35.55 35.55 36.14 7700.0 36.14
2020-12-21 36.33 35.5 36.2 36.09 11100.0 36.09
2020-12-18 37.38 36.27 37.15 36.27 28500.0 36.27
2020-12-17 37.37 36.66 37.19 37.01 6700.0 37.01
2020-12-16 37.67 36.87 37.31 36.87 10100.0 36.87
2020-12-15 37.62 36.69 36.69 37.29 10100.0 37.29
2020-12-14 37.15 36.5 36.84 36.94 7800.0 36.94
2020-12-11 36.76 36.28 36.28 36.75 2000.0 36.75
2020-12-10 37.0 36.36 36.36 36.84 12800.0 36.46
2020-12-09 37.25 36.22 37.25 36.5 22200.0 36.12
2020-12-08 37.03 36.6 36.78 36.88 11100.0 36.5
2020-12-07 37.65 36.4 36.4 36.73 6600.0 36.35
2020-12-04 37.5 36.0 37.5 36.4 18800.0 36.02
2020-12-03 37.78 37.11 37.49 37.11 1700.0 36.73
2020-12-02 37.78 36.72 37.31 37.5 7100.0 37.11
2020-12-01 37.88 37.79 37.79 37.8 3200.0 37.41
2020-11-30 39.9 37.5 38.9 37.5 11100.0 37.11
2020-11-27 39.3 38.02 38.86 39.3 2900.0 38.89
2020-11-25 41.53 39.66 41.53 39.66 3700.0 39.25
2020-11-24 41.75 38.45 41.6 41.48 6600.0 41.05
2020-11-23 41.8 41.03 41.18 41.05 6500.0 40.63
2020-11-20 41.05 40.45 41.0 40.45 4400.0 40.03
2020-11-19 41.6 39.56 39.56 41.14 7800.0 40.72
2020-11-18 40.3 37.45 37.8 39.77 14500.0 39.36
2020-11-17 38.0 35.31 36.6 37.25 8200.0 36.87
2020-11-16 37.33 36.0 36.0 36.93 11500.0 36.55
2020-11-13 35.17 33.94 33.94 34.65 7300.0 34.29
2020-11-12 35.36 33.6 35.36 33.63 6000.0 33.28
2020-11-11 36.01 35.4 36.01 35.4 4300.0 35.03
2020-11-10 36.85 33.58 33.58 35.78 13400.0 35.41
2020-11-09 36.26 33.28 34.14 33.28 8900.0 32.94
2020-11-06 32.36 32.03 32.07 32.03 2700.0 31.7
2020-11-05 32.17 31.55 31.6 32.0 2100.0 31.67
2020-11-04 32.03 31.3 32.03 31.3 2200.0 30.98
2020-11-03 32.85 32.12 32.14 32.65 6700.0 32.31
2020-11-02 31.87 31.87 31.87 31.87 2100.0 31.54
2020-10-30 31.61 31.01 31.6 31.15 6400.0 30.83
2020-10-29 31.5 30.71 30.81 31.5 4900.0 31.18
2020-10-28 31.99 30.47 31.1 31.0 10700.0 30.68
2020-10-27 32.0 30.17 30.53 31.36 21400.0 31.04
2020-10-26 31.4 30.79 31.2 30.95 5400.0 30.63
2020-10-23 31.6 30.4 30.5 31.17 31000.0 30.85
2020-10-22 30.7 30.25 30.25 30.5 4100.0 30.19
2020-10-21 30.48 29.65 29.65 30.48 1400.0 30.17
2020-10-20 30.3 29.6 29.61 30.3 3100.0 29.99
2020-10-19 30.76 29.5 30.76 29.8 6200.0 29.49
2020-10-16 31.15 29.07 29.07 30.99 24300.0 30.67
2020-10-15 29.42 28.8 29.15 29.18 12200.0 28.88
2020-10-14 30.1 29.23 30.1 29.33 11800.0 29.03
2020-10-13 30.75 30.23 30.26 30.23 2700.0 29.92
2020-10-12 31.1 30.74 31.1 30.74 1400.0 30.42
2020-10-09 31.31 30.6 30.71 31.05 6500.0 30.73
2020-10-08 31.57 29.51 29.51 30.86 14700.0 30.54
2020-10-07 30.15 29.5 29.5 29.99 5000.0 29.68
2020-10-06 29.82 29.45 29.77 29.45 3900.0 29.15
2020-10-05 30.45 29.83 30.0 29.83 7300.0 29.52
2020-10-02 29.73 29.35 29.35 29.71 2900.0 29.4
2020-10-01 29.98 29.35 29.98 29.52 5100.0 29.22
2020-09-30 30.11 29.3 29.52 29.7 4300.0 29.39
2020-09-29 29.49 28.75 29.17 29.2 8100.0 28.9
2020-09-28 29.58 28.79 29.57 29.11 6100.0 28.81
2020-09-25 30.0 29.0 29.0 29.11 4100.0 28.81
2020-09-24 30.63 28.75 28.76 29.17 5200.0 28.87
2020-09-23 30.23 28.95 30.0 29.05 3800.0 28.75
2020-09-22 30.18 28.83 30.18 30.01 7300.0 29.7
2020-09-21 30.35 29.25 29.36 29.26 6800.0 28.96
2020-09-18 30.97 29.49 30.97 30.09 15400.0 29.78
2020-09-17 30.55 29.26 29.26 30.36 1900.0 30.05
2020-09-16 30.16 29.5 29.6 29.54 3700.0 29.24
2020-09-15 30.34 29.0 30.34 29.51 9400.0 29.21
2020-09-14 30.81 29.86 29.95 30.4 3500.0 30.09
2020-09-11 31.4 30.0 31.4 30.0 3400.0 29.31
2020-09-10 31.22 30.47 30.47 30.73 4000.0 30.03
2020-09-09 32.0 30.51 30.75 30.64 3300.0 29.94
2020-09-08 31.65 30.56 30.89 30.68 4100.0 29.98
2020-09-04 32.22 30.67 32.22 31.26 6800.0 30.55
2020-09-03 32.0 30.93 31.59 31.47 6200.0 30.75
2020-09-02 31.91 31.91 31.91 31.91 1100.0 31.18
2020-09-01 31.8 31.01 31.65 31.58 8600.0 30.86
2020-08-31 33.1 31.97 33.1 31.97 4400.0 31.24
2020-08-28 33.89 32.0 32.0 32.97 6300.0 32.22
2020-08-27 32.75 32.16 32.75 32.16 1200.0 31.43
2020-08-26 32.6 32.14 32.6 32.14 1500.0 31.41
2020-08-25 33.28 32.17 32.84 33.28 1100.0 32.52
2020-08-24 33.24 32.21 33.06 32.21 1300.0 31.47
2020-08-21 34.04 31.9 31.9 33.05 13400.0 32.29
2020-08-20 32.4 31.63 31.63 32.4 800.0 31.66
2020-08-19 31.99 31.75 31.99 31.75 2200.0 31.02
2020-08-18 31.32 30.85 30.85 31.32 700.0 30.6
2020-08-17 31.68 30.94 31.68 30.94 4400.0 30.23
2020-08-14 33.09 31.55 33.09 32.0 3000.0 31.27
2020-08-13 33.5 33.0 33.03 33.0 1400.0 32.25
2020-08-12 33.51 32.97 33.04 32.98 4000.0 32.23
2020-08-11 33.98 32.33 33.81 32.33 6400.0 31.59
2020-08-10 33.42 31.24 31.24 32.05 12600.0 31.32
2020-08-07 31.48 30.32 31.47 31.01 3800.0 30.3
2020-08-06 31.8 29.3 29.3 30.55 1500.0 29.85
2020-08-05 32.04 30.9 32.03 31.99 2000.0 31.26
2020-08-04 31.89 29.7 29.7 31.79 5800.0 31.06
2020-08-03 29.8 28.86 29.48 29.8 13900.0 29.12
2020-07-31 30.6 29.35 30.34 29.35 6900.0 28.68
2020-07-30 30.55 29.48 30.0 30.11 4300.0 29.42
2020-07-29 30.9 29.63 29.89 30.0 6000.0 29.31
2020-07-28 31.2 29.3 31.2 29.79 3300.0 29.11
2020-07-27 30.58 30.22 30.58 30.22 1300.0 29.53
2020-07-24 30.15 29.87 30.15 29.87 1600.0 29.19
2020-07-23 30.7 29.62 30.45 29.7 4000.0 29.02
2020-07-22 30.94 30.28 30.94 30.28 1700.0 29.59
2020-07-21 31.5 30.04 30.29 31.5 2600.0 30.78
2020-07-20 30.71 29.51 30.0 30.33 4100.0 29.64
2020-07-17 30.5 29.0 30.4 29.1 9900.0 28.44
2020-07-16 32.73 30.5 31.6 30.72 5800.0 30.02
2020-07-15 32.5 31.56 31.6 31.56 6100.0 30.84
2020-07-14 31.95 31.05 31.47 31.13 8000.0 30.42
2020-07-13 33.1 31.35 33.1 31.4 4800.0 30.68
2020-07-10 32.8 32.5 32.8 32.5 2400.0 31.76
2020-07-09 32.92 31.6 32.48 31.6 3000.0 30.88
2020-07-08 32.54 31.37 32.0 32.0 3400.0 31.27
2020-07-07 32.54 31.7 32.4 31.7 2400.0 30.98
2020-07-06 34.5 31.05 34.5 33.71 2400.0 32.94
2020-07-02 35.89 34.35 35.46 34.35 6300.0 33.57
2020-07-01 36.0 33.76 33.76 34.99 16100.0 34.19
2020-06-30 33.43 33.05 33.43 33.25 2700.0 32.49
2020-06-29 33.92 33.0 33.53 33.74 7100.0 32.97
2020-06-26 35.39 32.04 35.3 32.25 20900.0 31.51
2020-06-25 35.72 32.4 34.6 35.4 12300.0 34.59
2020-06-24 32.81 31.63 32.25 31.63 7300.0 30.91
2020-06-23 33.38 32.2 33.38 32.2 4200.0 31.46
2020-06-22 33.47 32.63 33.1 32.63 4700.0 31.88
2020-06-19 34.09 32.85 33.21 34.09 12100.0 33.31
2020-06-18 34.0 32.45 33.58 32.88 7100.0 32.13
2020-06-17 36.94 32.77 36.94 32.77 6500.0 32.02
2020-06-16 38.19 36.11 38.19 36.57 2700.0 35.73
2020-06-15 36.16 33.72 33.72 36.16 4800.0 35.33
2020-06-12 36.41 32.21 36.41 34.45 10200.0 33.66
2020-06-11 38.61 34.51 38.61 35.53 15900.0 34.35
2020-06-10 43.75 39.02 43.75 39.5 4700.0 38.18
2020-06-09 42.34 40.93 41.98 41.5 6700.0 40.12
2020-06-08 44.4 38.95 40.2 42.19 20600.0 40.79
2020-06-05 40.98 37.18 37.18 39.31 13100.0 38.0
2020-06-04 36.45 35.2 36.38 36.45 6300.0 35.24
2020-06-03 37.24 35.51 35.51 36.24 4600.0 35.03
2020-06-02 35.8 33.49 35.45 34.72 17600.0 33.56
2020-06-01 37.31 35.4 36.78 35.4 6700.0 34.22
2020-05-29 37.5 36.04 37.5 36.04 1600.0 34.84
2020-05-28 39.39 37.15 37.32 37.15 7800.0 35.91
2020-05-27 38.0 34.88 34.98 37.8 9100.0 36.54
2020-05-26 35.3 34.3 35.3 34.3 6900.0 33.16
2020-05-22 34.18 34.18 34.18 34.18 1200.0 33.04
2020-05-21 33.72 33.28 33.72 33.28 1500.0 32.17
2020-05-20 34.98 33.41 33.44 34.93 4000.0 33.77
2020-05-19 36.6 32.01 36.45 32.96 10000.0 31.86
2020-05-18 37.0 32.37 32.37 36.79 9000.0 35.56
2020-05-15 32.37 31.25 32.3 32.37 5900.0 31.29
2020-05-14 32.61 30.91 31.7 32.61 6300.0 31.52
2020-05-13 31.73 30.6 31.73 31.5 7000.0 30.45
2020-05-12 33.23 31.1 32.19 31.65 13100.0 30.6
2020-05-11 33.21 31.17 32.2 31.69 13400.0 30.63
2020-05-08 32.91 31.13 31.74 32.2 10600.0 31.13
2020-05-07 31.0 30.23 30.74 30.5 6200.0 29.48
2020-05-06 32.78 30.2 32.78 30.2 8100.0 29.19
2020-05-05 36.55 32.32 36.13 32.32 9800.0 31.24
2020-05-04 35.29 32.0 35.29 35.0 6700.0 33.83
2020-05-01 35.75 33.5 34.0 34.5 5900.0 33.35
2020-04-30 36.38 34.17 34.56 35.56 6000.0 34.38
2020-04-29 37.36 33.36 35.0 36.05 9100.0 34.85
2020-04-28 33.89 32.02 32.02 33.75 7000.0 32.63
2020-04-27 32.64 30.25 30.25 32.0 11500.0 30.93
2020-04-24 31.52 29.2 31.52 30.11 8100.0 29.11
2020-04-23 31.17 30.1 30.1 30.6 4300.0 29.58
2020-04-22 30.31 28.76 28.8 30.1 2500.0 29.1
2020-04-21 29.6 28.0 29.6 28.55 6400.0 27.6
2020-04-20 31.79 29.5 31.42 29.84 6800.0 28.85
2020-04-17 33.19 31.0 31.8 31.78 7000.0 30.72
2020-04-16 32.98 28.15 32.98 31.2 13500.0 30.16
2020-04-15 35.76 31.2 35.76 31.55 14900.0 30.5
2020-04-14 39.0 36.02 38.61 36.02 10400.0 34.82
2020-04-13 40.99 37.51 39.42 38.0 7800.0 36.73
2020-04-09 41.0 38.84 40.79 39.9 12500.0 38.57
2020-04-08 40.98 34.15 35.75 40.0 21400.0 38.67
2020-04-07 37.02 35.7 36.76 35.7 4300.0 34.51
2020-04-06 38.28 34.53 35.28 35.7 9800.0 34.51
2020-04-03 34.75 32.78 34.75 33.03 10400.0 31.93
2020-04-02 37.0 34.42 36.3 34.75 10300.0 33.59
2020-04-01 40.32 36.01 38.71 36.01 16100.0 34.81
2020-03-31 40.77 38.71 39.94 39.9 14800.0 38.57
2020-03-30 40.77 35.1 35.49 39.95 10700.0 38.62
2020-03-27 39.5 34.01 38.49 35.09 8800.0 33.92
2020-03-26 41.82 36.7 36.7 40.0 20200.0 38.67
2020-03-25 39.15 31.75 34.03 36.89 25100.0 35.66
2020-03-24 34.82 31.68 34.82 33.58 17500.0 32.46
2020-03-23 36.0 32.08 35.26 32.7 6800.0 31.61
2020-03-20 37.04 33.95 35.02 34.9 20600.0 33.74
2020-03-19 36.0 32.57 32.75 36.0 6600.0 34.8
2020-03-18 35.42 32.2 35.42 33.5 11100.0 32.38
2020-03-17 36.33 32.0 32.01 36.0 13500.0 34.8
2020-03-16 34.15 30.32 32.5 32.01 19300.0 30.94
2020-03-13 38.49 33.5 33.5 35.3 14900.0 34.12
2020-03-12 33.14 29.71 33.05 31.84 17000.0 30.78
2020-03-11 37.99 34.72 36.33 36.27 13000.0 34.69
2020-03-10 42.86 36.5 39.7 37.1 17400.0 35.49
2020-03-09 42.77 38.95 40.73 39.4 4800.0 37.69
2020-03-06 44.9 42.4 44.02 43.43 6900.0 41.54
2020-03-05 48.36 44.9 46.75 44.9 5900.0 42.95
2020-03-04 48.66 44.77 46.06 47.49 9100.0 45.43
2020-03-03 47.25 44.12 46.81 44.55 6900.0 42.62
2020-03-02 48.73 44.77 45.0 48.45 10400.0 46.35
2020-02-28 46.07 44.0 44.0 45.5 6500.0 43.52
2020-02-27 45.5 42.16 45.5 43.51 12700.0 41.62
2020-02-26 48.88 45.6 48.33 46.03 12300.0 44.03
2020-02-25 48.99 48.1 48.26 48.1 4200.0 46.01
2020-02-24 49.94 47.94 48.64 49.04 9400.0 46.91
2020-02-21 51.27 49.75 50.68 49.75 3200.0 47.59
2020-02-20 52.34 50.62 52.34 50.71 5500.0 48.51
2020-02-19 53.58 52.13 53.55 52.5 7700.0 50.22
2020-02-18 54.36 49.96 49.96 53.2 14500.0 50.89