Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C&F Financial Corp (NQ: CFFI )

44.96 -1.22 (-2.64%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.996 9.996 9.996 9.996 325 +0.15(+1.56%)
May 28, 2009 9.842 9.959 9.839 9.842 1,472 +0.49(+5.26%)
May 27, 2009 9.350 9.350 9.350 9.350 162 +0.58(+6.59%)
May 26, 2009 8.772 8.772 8.772 8.772 487 -0.16(-1.76%)
May 22, 2009 8.925 9.996 8.925 8.929 1,625 -0.91(-9.28%)
May 21, 2009 9.842 9.842 9.842 9.842 812 +0.00(+0.00%)
May 18, 2009 9.842 9.842 9.842 9.842 0 +0.01(+0.13%)
May 14, 2009 9.830 9.830 9.830 9.830 0 -0.01(-0.12%)
May 12, 2009 9.842 9.842 9.842 9.842 0 -0.12(-1.19%)
May 11, 2009 9.411 9.960 9.233 9.960 1,463 -0.03(-0.30%)
May 08, 2009 9.842 9.996 9.842 9.990 975 +0.15(+1.50%)
May 07, 2009 9.983 9.983 9.842 9.842 487 +0.46(+4.92%)
May 06, 2009 9.842 9.842 9.381 9.381 325 +0.02(+0.26%)
May 04, 2009 9.227 9.356 9.356 9.356 2,275 +0.13(+1.40%)
May 01, 2009 9.227 9.227 9.227 9.227 812 +0.15(+1.69%)
Apr 30, 2009 9.073 9.073 9.073 9.073 325 +0.15(+1.65%)
Apr 29, 2009 8.926 8.926 8.926 8.926 162 -0.30(-3.27%)
Apr 28, 2009 9.227 9.227 9.227 9.227 162 +0.12(+1.35%)
Apr 27, 2009 8.938 9.104 8.938 9.104 650 -0.28(-3.01%)
Apr 24, 2009 9.781 9.781 9.387 9.387 1,950 -0.61(-6.09%)
Apr 23, 2009 8.390 9.996 8.206 9.996 8,032 +0.86(+9.43%)
Apr 22, 2009 9.135 9.135 9.135 9.135 162 -0.07(-0.80%)
Apr 20, 2009 9.208 9.208 9.208 9.208 0 +1.31(+16.59%)
Apr 17, 2009 8.157 8.157 7.874 7.898 1,788 -0.25(-3.09%)
Apr 16, 2009 9.141 9.141 8.150 8.150 913 -0.46(-5.36%)
Apr 15, 2009 9.122 9.122 8.612 8.612 6,286 -0.68(-7.28%)
Apr 14, 2009 9.983 9.983 9.159 9.288 3,373 +0.52(+5.96%)
Apr 09, 2009 10.13 8.766 8.766 8.766 975 -0.77(-8.06%)
Apr 07, 2009 9.165 9.534 8.766 9.534 965 +0.00(+0.00%)
Apr 03, 2009 9.842 9.534 9.534 9.534 4,389 -0.16(-1.65%)
Apr 02, 2009 10.27 10.46 9.694 9.694 2,324 -0.46(-4.48%)
Apr 01, 2009 10.09 10.16 9.227 10.15 11,851 +1.26(+14.19%)
Mar 31, 2009 8.304 8.889 8.304 8.889 325 +0.43(+5.09%)
Mar 27, 2009 8.458 8.458 8.458 8.458 1,440 +0.20(+2.46%)
Mar 26, 2009 8.255 8.255 8.255 8.255 325 +0.26(+3.23%)
Mar 25, 2009 7.997 7.997 7.997 7.997 487 -0.31(-3.70%)
Mar 20, 2009 8.304 8.304 8.304 8.304 0 -0.00(-0.00%)
Mar 18, 2009 8.298 8.304 7.997 8.304 1,625 +0.04(+0.45%)
Mar 16, 2009 8.267 8.267 8.267 8.267 1,625 +0.01(+0.15%)
Mar 13, 2009 7.997 8.255 7.997 8.255 325 +0.57(+7.45%)
Mar 12, 2009 7.689 7.689 7.683 7.683 487 +0.00(+0.00%)
Mar 11, 2009 7.683 7.683 7.683 7.683 0 +0.00(+0.00%)
Mar 10, 2009 7.683 7.683 7.683 7.683 487 +0.68(+9.66%)
Mar 09, 2009 6.766 7.197 6.336 7.006 5,480 -0.73(-9.39%)
Mar 06, 2009 7.732 7.732 7.732 7.732 162 +0.72(+10.26%)
Mar 05, 2009 7.012 7.012 7.012 7.012 812 -0.20(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.