Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

C&F Financial Corp (NQ: CFFI )

45.50 -0.07 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.189	7.189	7.189	7.189	260	-0.80(-10.07%)
Feb 26, 2009	8.050	8.050	7.994	7.994	325	-0.11(-1.36%)
Feb 25, 2009	7.496	8.111	7.374	8.105	4,005	+0.20(+2.47%)
Feb 24, 2009	7.527	7.909	7.374	7.909	1,464	+0.01(+0.17%)
Feb 23, 2009	8.295	8.295	7.785	7.896	4,236	-0.95(-10.76%)
Feb 20, 2009	8.848	8.848	8.848	8.848	162	+0.55(+6.59%)
Feb 19, 2009	8.326	8.326	8.295	8.301	2,278	-0.06(-0.66%)
Feb 18, 2009	8.308	8.480	8.197	8.357	4,345	-0.86(-9.33%)
Feb 17, 2009	9.217	9.217	9.217	9.217	439	-0.40(-4.15%)
Feb 13, 2009	8.197	9.616	8.197	9.616	10,838	+0.09(+0.97%)
Feb 12, 2009	9.524	9.524	9.524	9.524	520	-0.15(-1.59%)
Feb 11, 2009	9.555	9.678	9.524	9.678	4,426	+0.15(+1.61%)
Feb 10, 2009	9.524	9.524	9.524	9.524	162	+0.31(+3.33%)
Feb 09, 2009	9.217	9.217	9.217	9.217	244	+0.49(+5.63%)
Feb 06, 2009	8.295	8.971	8.228	8.725	9,575	-0.60(-6.46%)
Feb 05, 2009	9.328	9.328	9.328	9.328	0	+0.00(+0.00%)
Feb 04, 2009	8.848	9.328	8.848	9.328	325	+0.65(+7.43%)
Feb 03, 2009	8.627	8.756	8.627	8.682	1,033	-0.53(-5.80%)
Feb 02, 2009	9.217	9.217	9.217	9.217	0	+0.00(+0.00%)
Jan 30, 2009	8.418	9.217	8.418	9.217	1,964	+0.44(+4.97%)
Jan 29, 2009	9.223	9.358	8.762	8.781	2,018	-0.84(-8.73%)
Jan 28, 2009	9.217	9.666	9.217	9.621	2,278	+0.54(+5.93%)
Jan 26, 2009	9.082	9.082	9.082	9.082	162	+0.44(+5.12%)
Jan 23, 2009	9.033	9.033	8.639	8.639	488	-0.58(-6.27%)
Jan 22, 2009	9.217	9.217	9.217	9.217	813	+0.12(+1.35%)
Jan 21, 2009	9.217	9.217	8.633	9.094	650	-0.15(-1.60%)
Jan 20, 2009	9.242	9.242	9.242	9.242	209	-0.59(-6.00%)
Jan 16, 2009	9.813	9.831	9.813	9.831	1,119	+1.22(+14.20%)
Jan 15, 2009	10.43	10.43	8.603	8.609	1,139	-0.61(-6.60%)
Jan 14, 2009	9.960	10.02	8.910	9.217	2,278	-1.84(-16.67%)
Jan 13, 2009	11.06	11.06	11.06	11.06	0	+0.00(+0.00%)
Jan 12, 2009	11.66	11.66	11.06	11.06	5,295	-0.57(-4.91%)
Jan 09, 2009	11.59	11.64	11.07	11.63	2,379	-0.04(-0.37%)
Jan 08, 2009	11.06	11.67	11.06	11.67	3,254	+0.95(+8.82%)
Jan 06, 2009	10.47	10.73	10.73	10.73	1,790	+0.01(+0.06%)
Jan 05, 2009	10.72	10.72	10.72	10.72	325	+0.55(+5.44%)
Jan 02, 2009	10.44	10.70	9.911	10.17	11,881	+0.49(+5.08%)
Dec 31, 2008	9.217	9.678	8.934	9.678	2,301	+0.47(+5.07%)
Dec 30, 2008	9.211	9.211	9.211	9.211	0	+0.00(+0.00%)
Dec 29, 2008	10.19	10.19	9.211	9.211	5,863	+0.29(+3.31%)
Dec 26, 2008	9.020	9.887	8.916	8.916	553	-0.06(-0.68%)
Dec 24, 2008	8.394	9.524	8.394	8.977	2,278	-0.23(-2.53%)
Dec 23, 2008	8.603	9.358	8.603	9.211	4,883	+0.58(+6.77%)
Dec 22, 2008	8.277	8.627	8.277	8.627	2,779	+0.68(+8.50%)
Dec 19, 2008	9.199	9.199	7.951	7.951	4,870	-1.25(-13.56%)
Dec 18, 2008	8.572	9.199	8.572	9.199	813	-0.80(-7.99%)
Dec 17, 2008	9.997	9.997	9.997	9.997	162	+0.78(+8.47%)
Dec 16, 2008	9.063	9.395	9.063	9.217	1,464	+0.15(+1.69%)
Dec 15, 2008	9.340	9.340	9.063	9.063	650	+0.15(+1.72%)
Dec 12, 2008	9.248	9.248	8.910	8.910	3,705	-0.06(-0.68%)
Dec 11, 2008	9.340	9.340	5.930	8.971	9,216	-2.52(-21.93%)
Dec 10, 2008	11.18	11.49	11.18	11.49	650	+0.41(+3.66%)
Dec 09, 2008	11.09	11.09	11.09	11.09	377	-0.59(-5.05%)
Dec 08, 2008	11.41	11.67	11.41	11.67	1,035	-0.00(-0.00%)
Dec 05, 2008	11.67	11.67	11.67	11.67	325	-0.10(-0.83%)
Dec 04, 2008	8.916	11.77	8.910	11.77	4,097	+2.80(+31.14%)
Dec 02, 2008	8.977	8.977	8.977	8.977	0	+0.22(+2.56%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

C&F Financial Corp (NQ: CFFI )

Historical Prices