C&F Financial

CFFI
🏛️ usa →
66.96
Last Update: 2025-09-29
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
2022-12-30 58.25 58.75 57.73 58.27 0.0M
2022-12-29 59.40 59.78 58.45 58.45 0.0M
2022-12-28 59.82 59.82 58.53 58.53 0.0M
2022-12-27 57.85 60.52 57.85 59.25 0.0M
2022-12-23 58.00 58.00 58.00 58.00 0.0M
2022-12-22 56.97 56.97 56.97 56.97 0.0M
2022-12-21 57.01 58.58 57.01 58.02 0.0M
2022-12-20 55.70 57.18 55.70 57.18 0.0M
2022-12-19 55.01 56.47 55.01 55.50 0.0M
2022-12-16 55.62 56.48 54.62 55.87 0.0M
2022-12-15 56.15 56.50 54.58 55.62 0.0M
2022-12-14 59.60 60.00 55.55 55.55 0.0M
2022-12-13 61.50 63.77 59.01 59.66 0.0M
2022-12-12 60.60 61.10 60.40 61.10 0.0M
2022-12-09 60.75 61.45 60.12 60.47 0.0M
2022-12-08 59.54 62.31 59.54 61.50 0.0M
2022-12-07 57.25 60.00 57.25 59.18 0.0M
2022-12-06 57.11 57.11 56.54 56.99 0.0M
2022-12-05 56.52 57.01 55.24 56.79 0.0M
2022-12-02 55.87 56.10 55.42 56.10 0.0M
2022-12-01 55.62 56.89 55.62 55.87 0.0M
2022-11-30 55.23 57.66 55.23 56.01 0.0M
2022-11-29 55.90 56.44 55.90 56.07 0.0M
2022-11-28 52.75 56.57 52.75 55.90 0.0M
2022-11-25 53.60 53.60 53.60 53.60 0.0M
2022-11-23 52.68 53.80 52.68 53.80 0.0M
2022-11-22 53.86 53.86 52.18 53.25 0.0M
2022-11-21 52.91 54.46 52.91 54.46 0.0M
2022-11-18 51.75 53.01 51.75 52.91 0.0M
2022-11-17 52.06 53.03 52.02 52.78 0.0M
2022-11-16 53.01 53.55 52.78 52.86 0.0M
2022-11-15 53.25 53.76 52.23 53.76 0.0M
2022-11-14 53.00 53.75 52.75 53.04 0.0M
2022-11-11 54.25 56.50 53.50 53.50 0.0M
2022-11-10 53.20 53.50 53.20 53.50 0.0M
2022-11-09 51.52 53.85 51.52 53.63 0.0M
2022-11-08 52.09 52.09 51.52 51.52 0.0M
2022-11-07 51.00 54.25 51.00 53.00 0.0M
2022-11-04 53.75 54.50 52.34 52.50 0.0M
2022-11-03 54.00 54.08 53.37 53.37 0.0M
2022-11-02 55.14 55.65 54.61 54.61 0.0M
2022-11-01 55.05 57.45 55.05 55.80 0.0M
2022-10-31 57.20 57.38 56.56 56.56 0.0M
2022-10-28 57.70 57.70 57.70 57.70 0.0M
2022-10-27 57.70 57.70 57.56 57.60 0.0M
2022-10-26 58.00 58.00 56.61 57.30 0.0M
2022-10-25 57.77 58.68 56.91 58.68 0.0M
2022-10-24 58.77 58.77 57.63 58.65 0.0M
2022-10-21 58.39 58.80 57.95 58.80 0.0M
2022-10-20 58.41 59.73 55.00 58.90 0.0M
2022-10-19 60.15 60.80 57.92 58.40 0.0M
2022-10-18 61.50 61.50 58.51 59.65 0.0M
2022-10-17 55.70 59.40 55.65 58.35 0.0M
2022-10-14 55.00 55.80 55.00 55.66 0.0M
2022-10-13 54.07 55.50 54.07 54.86 0.0M
2022-10-12 54.55 54.98 53.95 54.98 0.0M
2022-10-11 55.25 56.14 55.25 55.41 0.0M
2022-10-10 55.00 56.65 55.00 55.57 0.0M
2022-10-07 55.50 56.91 54.86 54.86 0.0M
2022-10-06 53.60 55.00 53.60 54.50 0.0M
2022-10-05 53.27 55.60 53.27 54.45 0.0M
2022-10-04 54.57 54.90 54.57 54.66 0.0M
2022-10-03 54.31 55.68 54.00 54.00 0.0M
2022-09-30 54.50 54.65 53.50 53.50 0.0M
2022-09-29 54.65 56.18 52.80 54.20 0.0M
2022-09-28 52.76 55.50 52.46 55.00 0.0M
2022-09-27 51.00 52.80 50.64 52.80 0.0M
2022-09-26 50.00 50.44 50.00 50.44 0.0M
2022-09-23 49.76 50.10 49.15 49.74 0.0M
2022-09-22 50.60 51.18 50.60 51.00 0.0M
2022-09-21 51.72 51.72 51.05 51.70 0.0M
2022-09-20 50.80 51.20 50.80 51.15 0.0M
2022-09-19 53.20 53.20 50.55 51.20 0.0M
2022-09-16 49.25 53.75 48.70 53.75 0.0M
2022-09-15 49.56 49.56 49.56 49.56 0.0M
2022-09-14 50.46 52.24 49.22 49.55 0.0M
2022-09-13 50.54 51.61 50.54 51.00 0.0M
2022-09-12 51.47 51.52 49.00 51.00 0.0M
2022-09-09 51.54 51.65 51.20 51.20 0.0M
2022-09-08 51.55 52.55 51.55 51.95 0.0M
2022-09-07 51.87 52.72 50.56 52.25 0.0M
2022-09-06 48.65 52.34 48.30 51.45 0.0M
2022-09-02 46.00 48.78 46.00 48.11 0.0M
2022-09-01 48.50 48.50 47.50 47.50 0.0M
2022-08-31 49.57 49.57 48.75 48.75 0.0M
2022-08-30 50.93 50.93 50.00 50.00 0.0M
2022-08-29 50.60 51.08 50.00 50.60 0.0M
2022-08-26 50.20 50.42 50.15 50.42 0.0M
2022-08-25 50.20 50.20 50.20 50.20 0.0M
2022-08-24 50.00 50.12 49.90 50.12 0.0M
2022-08-23 50.11 50.20 49.32 49.65 0.0M
2022-08-22 49.94 51.00 49.75 50.50 0.0M
2022-08-19 49.50 50.93 49.50 50.35 0.0M
2022-08-18 49.74 50.60 49.74 50.60 0.0M
2022-08-17 49.51 50.78 49.15 49.80 0.0M
2022-08-16 48.97 49.53 48.97 49.10 0.0M
2022-08-15 51.00 51.00 49.89 49.95 0.0M
2022-08-12 51.25 52.00 50.42 50.70 0.0M
2022-08-11 52.07 52.10 51.11 51.20 0.0M
2022-08-10 50.76 53.41 50.76 51.50 0.0M
2022-08-09 48.53 52.10 48.53 50.81 0.0M
2022-08-08 48.65 50.40 48.65 49.20 0.0M
2022-08-05 46.34 48.92 46.31 48.00 0.0M
2022-08-04 48.45 48.50 47.35 47.35 0.0M
2022-08-03 45.40 48.73 45.40 48.15 0.0M
2022-08-02 46.41 46.85 46.41 46.85 0.0M
2022-08-01 44.10 47.20 44.10 47.20 0.0M
2022-07-29 45.24 45.24 44.06 44.13 0.0M
2022-07-28 46.20 46.53 45.50 45.88 0.0M
2022-07-27 44.53 46.77 44.53 45.55 0.0M
2022-07-26 44.63 46.18 44.63 45.62 0.0M
2022-07-25 45.80 46.55 44.67 45.20 0.0M
2022-07-22 46.20 46.20 45.19 45.88 0.0M
2022-07-21 45.49 46.57 44.96 45.51 0.0M
2022-07-20 43.86 45.41 43.10 44.22 0.0M
2022-07-19 45.26 45.26 43.66 44.06 0.0M
2022-07-18 46.67 46.67 43.73 44.37 0.0M
2022-07-15 47.00 47.00 47.00 47.00 0.0M
2022-07-14 47.00 47.00 47.00 47.00 0.0M
2022-07-13 47.85 47.85 47.00 47.00 0.0M
2022-07-12 47.00 47.18 47.00 47.18 0.0M
2022-07-11 46.80 46.80 46.80 46.80 0.0M
2022-07-08 47.31 47.54 47.31 47.54 0.0M
2022-07-07 47.29 47.50 46.79 47.50 0.0M
2022-07-06 46.69 47.50 46.69 47.50 0.0M
2022-07-05 46.45 47.38 45.53 47.05 0.0M
2022-07-01 45.97 46.56 45.97 46.46 0.0M
2022-06-30 45.64 45.97 45.03 45.97 0.0M
2022-06-29 46.17 46.27 46.17 46.27 0.0M
2022-06-28 46.35 46.50 46.12 46.50 0.0M
2022-06-27 46.07 46.23 46.07 46.23 0.0M
2022-06-24 45.91 45.98 45.64 45.88 0.0M
2022-06-23 45.44 46.52 45.44 45.91 0.0M
2022-06-22 46.50 47.11 45.01 45.01 0.0M
2022-06-21 46.00 46.70 46.00 46.50 0.0M
2022-06-17 46.00 46.00 46.00 46.00 0.0M
2022-06-16 48.46 48.46 46.00 46.00 0.0M
2022-06-15 48.22 48.76 47.98 48.25 0.0M
2022-06-14 48.69 48.69 48.22 48.41 0.0M
2022-06-13 48.89 49.34 48.66 49.34 0.0M
2022-06-10 49.63 49.96 49.63 49.96 0.0M
2022-06-09 49.85 50.10 49.50 50.00 0.0M
2022-06-08 49.67 49.78 49.67 49.78 0.0M
2022-06-07 49.56 49.67 49.56 49.67 0.0M
2022-06-06 49.72 49.72 49.67 49.67 0.0M
2022-06-03 49.93 49.93 49.72 49.72 0.0M
2022-06-02 50.17 50.17 50.17 50.17 0.0M
2022-06-01 50.74 51.24 49.19 49.51 0.0M
2022-05-31 51.24 51.24 51.04 51.04 0.0M
2022-05-27 50.64 51.17 50.64 51.16 0.0M
2022-05-26 50.60 51.28 50.60 50.70 0.0M
2022-05-25 50.92 51.10 50.89 51.01 0.0M
2022-05-24 50.50 50.91 50.50 50.54 0.0M
2022-05-23 50.96 50.96 50.38 50.38 0.0M
2022-05-20 52.09 52.09 51.20 51.20 0.0M
2022-05-19 51.14 51.70 51.14 51.70 0.0M
2022-05-18 52.00 52.00 51.15 51.15 0.0M
2022-05-17 51.65 52.37 51.55 51.75 0.0M
2022-05-16 51.53 51.53 50.30 50.62 0.0M
2022-05-13 51.50 51.50 51.30 51.30 0.0M
2022-05-12 51.49 51.49 51.00 51.00 0.0M
2022-05-11 50.49 51.35 50.49 51.35 0.0M
2022-05-10 50.97 51.00 50.65 50.75 0.0M
2022-05-09 50.10 51.23 50.10 51.23 0.0M
2022-05-06 51.00 51.47 51.00 51.47 0.0M
2022-05-05 51.05 51.50 51.00 51.46 0.0M
2022-05-04 51.81 51.81 51.81 51.81 0.0M
2022-05-03 51.35 52.26 51.35 51.40 0.0M
2022-05-02 51.20 51.62 51.00 51.31 0.0M
2022-04-29 50.98 51.80 50.98 51.80 0.0M
2022-04-28 51.28 51.28 51.07 51.07 0.0M
2022-04-27 51.60 51.64 51.02 51.02 0.0M
2022-04-26 51.00 51.00 50.70 50.80 0.0M
2022-04-25 51.00 51.10 50.74 50.74 0.0M
2022-04-22 52.30 52.30 50.66 51.00 0.0M
2022-04-21 51.80 51.86 51.10 51.10 0.0M
2022-04-20 51.00 52.39 50.80 52.39 0.0M
2022-04-19 50.93 50.93 50.01 50.01 0.0M
2022-04-18 51.00 51.00 50.75 50.82 0.0M
2022-04-14 50.83 51.05 50.63 50.98 0.0M
2022-04-13 51.00 51.15 50.98 51.15 0.0M
2022-04-12 50.50 51.14 50.22 50.22 0.0M
2022-04-11 51.18 51.18 50.31 50.96 0.0M
2022-04-08 51.23 51.23 50.60 50.60 0.0M
2022-04-07 50.92 50.92 50.92 50.92 0.0M
2022-04-06 50.01 50.99 50.01 50.98 0.0M
2022-04-05 50.26 51.00 50.25 50.25 0.0M
2022-04-04 51.25 51.40 50.77 50.77 0.0M
2022-04-01 51.00 51.17 50.61 51.00 0.0M
2022-03-31 50.04 50.73 50.00 50.53 0.0M
2022-03-30 50.60 50.90 49.65 49.65 0.0M
2022-03-29 50.94 51.00 50.05 50.05 0.0M
2022-03-28 50.15 50.15 50.15 50.15 0.0M
2022-03-25 49.85 50.10 49.85 50.10 0.0M
2022-03-24 49.76 50.40 49.76 50.40 0.0M
2022-03-23 50.50 50.84 49.95 49.95 0.0M
2022-03-22 49.80 50.33 49.80 50.15 0.0M
2022-03-21 50.80 50.80 50.54 50.68 0.0M
2022-03-18 50.50 50.85 49.60 49.90 0.0M
2022-03-17 50.50 50.75 50.50 50.75 0.0M
2022-03-16 51.00 51.07 50.61 50.62 0.0M
2022-03-15 51.19 51.22 50.55 50.55 0.0M
2022-03-14 49.86 51.16 49.86 51.09 0.0M
2022-03-11 50.05 50.05 50.00 50.00 0.0M
2022-03-10 50.01 50.02 50.01 50.02 0.0M
2022-03-09 50.55 50.55 50.19 50.19 0.0M
2022-03-08 50.15 50.84 50.13 50.16 0.0M
2022-03-07 49.99 50.88 49.99 50.07 0.0M
2022-03-04 50.22 50.22 50.22 50.22 0.0M
2022-03-03 50.30 50.35 50.20 50.20 0.0M
2022-03-02 50.50 50.58 50.50 50.58 0.0M
2022-03-01 50.26 50.26 50.26 50.26 0.0M
2022-02-28 50.44 50.61 50.33 50.33 0.0M
2022-02-25 50.15 51.16 50.15 51.13 0.0M
2022-02-24 51.00 51.10 50.15 50.15 0.0M
2022-02-23 51.21 52.44 50.50 52.30 0.0M
2022-02-22 50.02 51.08 50.02 51.08 0.0M
2022-02-18 50.38 50.94 50.38 50.83 0.0M
2022-02-17 50.50 51.00 50.00 50.00 0.0M
2022-02-16 50.61 50.89 50.32 50.32 0.0M
2022-02-15 50.92 50.92 50.50 50.50 0.0M
2022-02-14 51.49 51.49 50.56 50.56 0.0M
2022-02-11 50.99 50.99 50.79 50.79 0.0M
2022-02-10 51.10 51.50 50.26 51.10 0.0M
2022-02-09 51.30 51.50 51.30 51.50 0.0M
2022-02-08 52.22 52.22 50.60 50.60 0.0M
2022-02-07 52.50 52.50 51.00 52.39 0.0M
2022-02-04 50.68 51.82 50.50 51.82 0.0M
2022-02-03 50.96 51.88 50.96 51.20 0.0M
2022-02-02 51.30 51.51 50.62 51.35 0.0M
2022-02-01 51.18 52.00 51.18 51.84 0.0M
2022-01-31 51.60 51.60 51.20 51.20 0.0M
2022-01-28 51.30 51.80 51.30 51.80 0.0M
2022-01-27 52.24 52.41 52.00 52.00 0.0M
2022-01-26 53.25 53.25 52.03 52.21 0.0M
2022-01-25 52.40 52.40 52.40 52.40 0.0M
2022-01-24 52.46 53.25 52.46 53.25 0.0M
2022-01-21 52.61 53.50 52.50 53.50 0.0M
2022-01-20 52.81 52.95 52.81 52.90 0.0M
2022-01-19 53.48 54.27 53.40 53.50 0.0M
2022-01-18 52.54 53.43 52.50 53.43 0.0M
2022-01-14 52.15 53.00 51.45 53.00 0.0M
2022-01-13 51.20 52.00 51.20 52.00 0.0M
2022-01-12 52.87 52.87 52.87 52.87 0.0M
2022-01-11 51.97 51.97 51.87 51.87 0.0M
2022-01-10 51.27 52.44 51.27 52.44 0.0M
2022-01-07 52.98 52.98 52.98 52.98 0.0M
2022-01-06 51.45 52.98 51.35 52.98 0.0M
2022-01-05 52.82 52.82 51.50 51.50 0.0M
2022-01-04 51.45 52.50 51.45 52.20 0.0M
2022-01-03 50.61 51.60 50.61 51.55 0.0M