C&F Financial

CFFI
🏛️ usa →
66.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 51.19 51.19 51.19 51.19 0.0M
2021-12-30 50.23 51.88 50.23 51.63 0.0M
2021-12-29 51.24 51.24 51.24 51.24 0.0M
2021-12-28 50.73 50.77 50.73 50.75 0.0M
2021-12-27 51.50 51.50 51.50 51.50 0.0M
2021-12-23 52.09 52.09 52.09 52.09 0.0M
2021-12-22 51.01 51.02 50.99 51.02 0.0M
2021-12-21 51.55 52.08 50.91 51.37 0.0M
2021-12-20 51.16 51.16 51.16 51.16 0.0M
2021-12-17 50.31 51.87 50.31 51.87 0.0M
2021-12-16 50.09 50.09 50.09 50.09 0.0M
2021-12-15 50.30 50.52 50.30 50.52 0.0M
2021-12-14 50.06 50.90 50.06 50.90 0.0M
2021-12-13 51.48 52.43 50.46 50.57 0.0M
2021-12-10 50.46 51.51 50.46 51.48 0.0M
2021-12-09 50.49 50.49 50.45 50.45 0.0M
2021-12-08 50.80 50.80 50.60 50.60 0.0M
2021-12-07 51.08 51.08 50.37 50.37 0.0M
2021-12-06 51.33 51.80 50.00 51.80 0.0M
2021-12-03 50.87 51.65 50.87 51.65 0.0M
2021-12-02 50.75 51.55 50.35 51.55 0.0M
2021-12-01 49.16 50.01 49.16 50.01 0.0M
2021-11-30 50.00 52.04 49.50 50.10 0.0M
2021-11-29 50.27 51.00 49.53 49.53 0.0M
2021-11-26 50.00 50.74 49.10 49.25 0.0M
2021-11-24 50.65 52.78 50.00 50.00 0.0M
2021-11-23 52.84 52.84 50.51 51.05 0.0M
2021-11-22 50.00 52.93 50.00 50.95 0.0M
2021-11-19 51.04 52.00 49.21 49.21 0.0M
2021-11-18 50.92 50.92 49.55 49.55 0.0M
2021-11-17 51.35 51.35 51.08 51.08 0.0M
2021-11-16 52.04 52.04 50.64 50.64 0.0M
2021-11-15 53.00 53.00 53.00 53.00 0.0M
2021-11-12 52.40 52.40 52.40 52.40 0.0M
2021-11-11 52.57 52.78 52.57 52.78 0.0M
2021-11-10 52.10 53.00 51.86 52.81 0.0M
2021-11-09 52.05 52.95 51.58 52.70 0.0M
2021-11-08 52.17 52.54 52.08 52.18 0.0M
2021-11-05 51.92 52.91 51.92 52.91 0.0M
2021-11-04 52.30 52.30 51.45 51.74 0.0M
2021-11-03 51.96 52.74 51.38 51.38 0.0M
2021-11-02 51.94 52.35 51.70 52.35 0.0M
2021-11-01 50.30 51.98 50.30 51.98 0.0M
2021-10-29 53.42 53.42 51.11 51.17 0.0M
2021-10-28 51.70 52.00 51.50 51.50 0.0M
2021-10-27 52.55 53.50 51.54 51.57 0.0M
2021-10-26 52.05 52.75 51.98 52.68 0.0M
2021-10-25 52.83 52.83 52.72 52.72 0.0M
2021-10-22 52.65 52.65 52.65 52.65 0.0M
2021-10-21 52.96 53.61 52.47 52.54 0.0M
2021-10-20 52.89 53.00 52.89 53.00 0.0M
2021-10-19 52.00 52.50 51.58 52.14 0.0M
2021-10-18 51.37 51.61 50.73 51.50 0.0M
2021-10-15 52.00 52.18 51.02 51.20 0.0M
2021-10-14 51.73 51.92 51.27 51.92 0.0M
2021-10-13 51.10 51.60 50.53 51.49 0.0M
2021-10-12 53.00 53.00 49.50 51.30 0.0M
2021-10-11 53.00 53.15 52.50 52.57 0.0M
2021-10-08 52.50 53.00 51.82 53.00 0.0M
2021-10-07 53.21 53.21 53.11 53.11 0.0M
2021-10-06 52.50 53.27 52.50 53.25 0.0M
2021-10-05 53.01 54.30 52.95 53.05 0.0M
2021-10-04 53.10 53.17 52.61 52.61 0.0M
2021-10-01 53.69 53.69 52.51 52.51 0.0M
2021-09-30 51.60 54.30 51.60 53.11 0.0M
2021-09-29 52.40 54.00 50.99 50.99 0.0M
2021-09-28 52.45 53.36 52.32 52.55 0.0M
2021-09-27 52.00 52.70 51.50 52.20 0.0M
2021-09-24 51.44 51.59 51.06 51.27 0.0M
2021-09-23 51.75 51.75 51.75 51.75 0.0M
2021-09-22 51.54 52.51 51.00 51.85 0.0M
2021-09-21 50.34 50.64 50.34 50.64 0.0M
2021-09-20 52.55 52.90 50.13 50.18 0.0M
2021-09-17 52.60 53.53 52.31 53.53 0.0M
2021-09-16 52.25 53.03 52.25 53.03 0.0M
2021-09-15 52.12 53.46 52.12 52.28 0.0M
2021-09-14 52.25 53.59 52.15 52.25 0.0M
2021-09-13 52.78 52.78 52.19 52.30 0.0M
2021-09-10 53.00 53.00 52.25 52.25 0.0M
2021-09-09 52.25 52.73 52.20 52.26 0.0M
2021-09-08 52.26 52.27 52.26 52.27 0.0M
2021-09-07 53.00 53.00 52.25 52.69 0.0M
2021-09-03 53.51 53.51 53.00 53.01 0.0M
2021-09-02 54.47 54.47 53.97 53.97 0.0M
2021-09-01 53.61 53.91 53.61 53.69 0.0M
2021-08-31 53.51 54.47 53.51 53.54 0.0M
2021-08-30 53.46 54.50 53.46 53.59 0.0M
2021-08-27 53.83 54.34 53.44 53.44 0.0M
2021-08-26 53.89 54.32 53.45 53.75 0.0M
2021-08-25 55.00 55.00 53.44 53.44 0.0M
2021-08-24 54.27 54.40 53.77 53.77 0.0M
2021-08-23 54.38 54.38 53.66 53.66 0.0M
2021-08-20 53.45 53.50 53.45 53.50 0.0M
2021-08-19 54.35 54.35 53.50 53.50 0.0M
2021-08-18 53.55 54.46 53.45 53.45 0.0M
2021-08-17 54.03 54.30 53.76 54.06 0.0M
2021-08-16 53.30 54.55 53.30 54.30 0.0M
2021-08-13 54.08 54.13 53.47 53.70 0.0M
2021-08-12 53.58 54.10 53.58 54.10 0.0M
2021-08-11 53.76 54.07 53.33 54.07 0.0M
2021-08-10 53.61 53.90 53.55 53.90 0.0M
2021-08-09 53.08 53.75 53.08 53.74 0.0M
2021-08-06 53.33 53.48 52.48 53.45 0.0M
2021-08-05 52.25 53.41 52.25 53.41 0.0M
2021-08-04 52.33 53.39 52.33 52.72 0.0M
2021-08-03 52.36 52.85 52.36 52.74 0.0M
2021-08-02 52.40 52.95 52.27 52.55 0.0M
2021-07-30 52.26 52.26 52.25 52.26 0.0M
2021-07-29 52.57 53.15 52.25 52.25 0.0M
2021-07-28 53.20 53.40 52.99 53.05 0.0M
2021-07-27 52.72 54.10 52.25 52.76 0.0M
2021-07-26 52.00 52.75 52.00 52.75 0.0M
2021-07-23 51.21 52.25 51.01 52.04 0.0M
2021-07-22 50.48 51.23 50.48 50.91 0.0M
2021-07-21 49.81 52.02 49.81 50.70 0.0M
2021-07-20 49.50 51.62 49.50 49.75 0.0M
2021-07-19 49.41 49.68 48.64 48.76 0.0M
2021-07-16 51.68 52.57 49.33 50.00 0.0M
2021-07-15 51.39 51.69 50.87 51.69 0.0M
2021-07-14 50.89 50.89 50.11 50.43 0.0M
2021-07-13 50.95 51.22 50.07 50.20 0.0M
2021-07-12 49.48 51.33 49.48 51.17 0.0M
2021-07-09 49.20 50.27 49.20 49.86 0.0M
2021-07-08 48.50 49.40 47.58 48.77 0.1M
2021-07-07 49.59 49.59 47.80 48.51 0.0M
2021-07-06 52.92 52.92 49.30 49.49 0.0M
2021-07-02 52.39 53.64 52.12 53.02 0.0M
2021-07-01 51.31 52.39 51.23 52.01 0.0M
2021-06-30 51.26 51.26 50.87 51.00 0.0M
2021-06-29 51.30 51.40 51.00 51.17 0.0M
2021-06-28 51.33 51.33 50.42 51.11 0.0M
2021-06-25 51.53 51.99 50.62 51.00 0.5M
2021-06-24 51.20 51.67 50.95 51.55 0.0M
2021-06-23 51.20 51.37 50.90 51.02 0.0M
2021-06-22 52.05 52.05 51.00 51.00 0.0M
2021-06-21 51.49 52.79 51.04 51.62 0.0M
2021-06-18 52.82 52.82 51.00 51.31 0.0M
2021-06-17 52.03 53.45 52.03 53.02 0.0M
2021-06-16 51.42 52.15 51.01 52.15 0.0M
2021-06-15 51.42 51.82 50.92 51.82 0.0M
2021-06-14 51.00 51.09 51.00 51.00 0.0M
2021-06-11 51.84 51.84 51.30 51.30 0.0M
2021-06-10 51.31 52.26 51.25 51.50 0.0M
2021-06-09 51.15 51.30 50.98 51.30 0.0M
2021-06-08 51.19 51.32 51.00 51.11 0.0M
2021-06-07 51.97 52.45 50.91 51.41 0.0M
2021-06-04 51.80 52.98 51.75 51.91 0.0M
2021-06-03 51.07 51.88 51.07 51.88 0.0M
2021-06-02 50.94 51.38 50.87 51.38 0.0M
2021-06-01 50.00 50.75 50.00 50.61 0.0M
2021-05-28 49.96 49.96 48.83 49.48 0.0M
2021-05-27 49.97 50.51 49.44 49.61 0.0M
2021-05-26 49.27 50.58 49.05 49.56 0.0M
2021-05-25 50.66 50.95 48.87 48.87 0.0M
2021-05-24 50.44 50.95 49.91 50.27 0.0M
2021-05-21 49.69 50.64 49.69 50.00 0.0M
2021-05-20 49.51 50.25 48.74 49.89 0.0M
2021-05-19 48.91 50.17 48.76 49.30 0.0M
2021-05-18 48.38 49.99 48.38 48.96 0.0M
2021-05-17 48.72 50.80 48.72 50.23 0.0M
2021-05-14 47.36 49.20 47.29 48.92 0.0M
2021-05-13 45.92 47.25 45.92 46.94 0.0M
2021-05-12 45.93 46.64 45.70 45.70 0.0M
2021-05-11 45.30 46.17 45.09 45.52 0.0M
2021-05-10 43.99 46.91 43.52 45.40 0.0M
2021-05-07 43.73 44.24 43.73 44.09 0.0M
2021-05-06 43.72 44.05 43.45 44.05 0.0M
2021-05-05 42.81 44.00 42.81 43.72 0.0M
2021-05-04 43.00 43.03 42.41 42.81 0.0M
2021-05-03 42.52 42.99 42.38 42.94 0.0M
2021-04-30 41.38 42.80 41.33 42.18 0.0M
2021-04-29 41.67 42.25 40.85 41.72 0.0M
2021-04-28 41.40 41.69 40.80 41.69 0.0M
2021-04-27 41.71 41.97 40.88 41.35 0.0M
2021-04-26 41.40 42.05 41.00 41.30 0.0M
2021-04-23 41.00 41.88 40.22 41.37 0.0M
2021-04-22 40.86 41.53 39.43 40.43 0.0M
2021-04-21 40.70 41.50 40.24 40.81 0.0M
2021-04-20 42.20 42.20 40.32 40.70 0.0M
2021-04-19 41.41 42.28 40.37 41.47 0.0M
2021-04-16 41.77 42.36 41.10 41.27 0.0M
2021-04-15 41.42 42.74 41.22 41.36 0.0M
2021-04-14 41.61 42.06 41.04 41.25 0.0M
2021-04-13 40.37 41.33 40.20 40.78 0.0M
2021-04-12 41.85 41.95 40.42 40.56 0.0M
2021-04-09 42.51 42.85 41.55 41.55 0.0M
2021-04-08 42.10 42.71 41.92 42.05 0.0M
2021-04-07 44.20 44.20 41.83 42.36 0.0M
2021-04-06 44.94 45.35 43.82 44.30 0.0M
2021-04-05 45.79 46.33 44.89 45.48 0.0M
2021-04-01 44.90 47.00 44.14 46.25 0.0M
2021-03-31 44.98 47.01 44.28 44.29 0.0M
2021-03-30 45.50 46.71 44.49 46.10 0.0M
2021-03-29 43.68 44.92 43.64 44.60 0.0M
2021-03-26 43.03 44.12 43.01 43.55 0.0M
2021-03-25 43.04 43.59 42.39 43.59 0.0M
2021-03-24 44.35 45.36 43.06 43.06 0.0M
2021-03-23 46.44 46.70 43.46 43.62 0.0M
2021-03-22 48.32 49.17 46.22 46.46 0.0M
2021-03-19 47.31 49.10 46.14 49.10 0.0M
2021-03-18 46.50 47.32 46.05 46.75 0.0M
2021-03-17 47.47 47.47 45.49 46.55 0.0M
2021-03-16 49.05 49.05 46.99 46.99 0.0M
2021-03-15 50.00 50.00 48.00 48.78 0.0M
2021-03-12 49.46 50.22 49.43 49.86 0.0M
2021-03-11 50.20 50.68 49.01 49.46 0.0M
2021-03-10 51.75 53.04 51.10 51.82 0.0M
2021-03-09 50.99 51.80 50.01 50.80 0.0M
2021-03-08 49.04 51.72 49.00 51.72 0.0M
2021-03-05 45.86 48.55 45.50 48.52 0.0M
2021-03-04 44.00 47.91 44.00 45.45 0.0M
2021-03-03 42.51 43.93 42.51 43.93 0.0M
2021-03-02 43.49 43.54 42.52 42.66 0.0M
2021-03-01 44.48 44.48 42.75 43.50 0.0M
2021-02-26 44.57 44.71 43.50 43.50 0.0M
2021-02-25 44.90 46.58 44.17 44.17 0.0M
2021-02-24 44.17 45.87 44.17 44.52 0.0M
2021-02-23 44.00 44.57 43.49 43.82 0.0M
2021-02-22 43.35 44.02 42.88 44.00 0.0M
2021-02-19 42.83 43.58 42.83 43.53 0.0M
2021-02-18 42.25 43.28 42.25 42.94 0.0M
2021-02-17 43.60 44.00 42.37 43.00 0.0M
2021-02-16 43.15 43.97 41.90 43.70 0.0M
2021-02-12 42.46 43.40 41.83 43.16 0.0M
2021-02-11 42.78 43.50 42.23 43.00 0.0M
2021-02-10 42.12 43.17 41.14 43.00 0.0M
2021-02-09 40.81 42.50 40.53 42.50 0.0M
2021-02-08 40.48 41.24 40.32 41.24 0.0M
2021-02-05 39.66 40.96 39.66 40.60 0.0M
2021-02-04 39.04 40.00 39.04 39.95 0.0M
2021-02-03 39.10 39.35 38.76 39.08 0.0M
2021-02-02 39.75 39.75 38.84 39.40 0.0M
2021-02-01 39.45 39.45 38.01 39.26 0.0M
2021-01-29 40.00 40.00 38.00 39.37 0.0M
2021-01-28 39.50 40.55 39.12 40.44 0.0M
2021-01-27 38.52 40.48 37.98 39.11 0.0M
2021-01-26 39.15 39.43 38.70 38.70 0.0M
2021-01-25 39.04 39.50 39.02 39.07 0.0M
2021-01-22 38.25 39.48 38.10 39.48 0.0M
2021-01-21 39.44 39.44 38.44 38.55 0.0M
2021-01-20 39.50 39.74 39.29 39.68 0.0M
2021-01-19 39.51 40.03 39.00 40.03 0.0M
2021-01-15 39.75 40.45 38.82 39.46 0.0M
2021-01-14 40.00 40.26 39.55 40.20 0.0M
2021-01-13 39.82 40.51 39.43 39.57 0.0M
2021-01-12 39.25 40.90 39.24 40.88 0.0M
2021-01-11 38.53 39.41 38.45 39.09 0.0M
2021-01-08 38.57 39.25 38.00 38.02 0.0M
2021-01-07 38.49 39.27 38.45 38.70 0.0M
2021-01-06 38.42 40.19 38.25 38.70 0.0M
2021-01-05 37.10 38.20 37.10 37.68 0.0M
2021-01-04 37.58 38.02 36.90 37.00 0.0M