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
2023-12-29 68.60 69.98 68.19 68.19 0.0M
2023-12-28 68.76 70.45 68.73 68.82 0.0M
2023-12-27 66.46 69.50 65.73 69.40 0.0M
2023-12-26 67.62 67.62 66.63 67.19 0.0M
2023-12-22 68.21 68.57 67.74 68.03 0.0M
2023-12-21 69.50 69.50 67.45 68.00 0.0M
2023-12-20 67.89 70.75 67.05 69.80 0.0M
2023-12-19 69.50 69.50 65.63 68.46 0.0M
2023-12-18 70.31 72.00 69.35 70.33 0.0M
2023-12-15 67.47 71.00 66.88 70.79 0.0M
2023-12-14 65.76 67.16 65.43 67.16 0.0M
2023-12-13 61.90 65.40 61.90 65.40 0.0M
2023-12-12 60.98 61.39 60.12 61.16 0.0M
2023-12-11 60.99 61.89 60.15 61.72 0.0M
2023-12-08 58.73 61.45 58.73 60.84 0.0M
2023-12-07 60.31 60.31 58.51 59.50 0.0M
2023-12-06 60.50 61.00 59.72 60.51 0.0M
2023-12-05 61.34 61.34 58.50 59.07 0.0M
2023-12-04 58.57 61.30 58.50 61.30 0.0M
2023-12-01 58.97 59.54 58.01 58.72 0.0M
2023-11-30 56.83 58.34 56.83 58.34 0.0M
2023-11-29 58.22 58.22 57.71 57.71 0.0M
2023-11-28 57.13 57.24 57.00 57.00 0.0M
2023-11-27 59.20 59.58 57.37 57.37 0.0M
2023-11-24 60.10 60.35 59.70 60.35 0.0M
2023-11-22 58.85 59.43 58.85 59.43 0.0M
2023-11-21 58.06 58.85 57.99 58.85 0.0M
2023-11-20 57.75 58.20 57.75 58.20 0.0M
2023-11-17 56.83 58.10 56.83 58.10 0.0M
2023-11-16 54.51 56.41 54.46 56.41 0.0M
2023-11-15 56.47 56.58 55.06 55.06 0.0M
2023-11-14 51.00 56.40 51.00 56.20 0.0M
2023-11-13 55.00 55.00 54.61 54.61 0.0M
2023-11-10 54.96 55.51 54.87 55.07 0.0M
2023-11-09 55.00 55.00 54.39 54.39 0.0M
2023-11-08 55.01 55.01 54.99 54.99 0.0M
2023-11-07 54.10 55.18 54.10 54.30 0.0M
2023-11-06 54.63 55.24 54.37 54.37 0.0M
2023-11-03 54.74 55.63 54.74 55.00 0.0M
2023-11-02 53.40 54.19 53.35 54.00 0.0M
2023-11-01 54.30 54.30 53.40 53.40 0.0M
2023-10-31 52.70 53.07 52.36 52.66 0.0M
2023-10-30 53.16 53.22 52.90 53.00 0.0M
2023-10-27 52.71 54.02 52.57 52.57 0.0M
2023-10-26 52.00 52.21 51.66 52.00 0.0M
2023-10-25 52.03 52.88 52.00 52.00 0.0M
2023-10-24 53.00 54.00 52.47 52.85 0.0M
2023-10-23 52.69 52.90 52.60 52.90 0.0M
2023-10-20 56.40 56.40 54.39 54.39 0.0M
2023-10-19 57.40 57.40 55.72 55.72 0.0M
2023-10-18 57.27 57.50 57.10 57.10 0.0M
2023-10-17 56.01 57.67 55.00 57.18 0.0M
2023-10-16 56.81 57.00 55.90 55.90 0.0M
2023-10-13 56.02 57.10 55.10 55.66 0.0M
2023-10-12 55.36 55.96 54.68 55.44 0.0M
2023-10-11 55.94 56.77 55.94 56.03 0.0M
2023-10-10 54.83 55.91 54.83 55.91 0.0M
2023-10-09 53.57 55.99 53.40 55.25 0.0M
2023-10-06 52.72 53.35 52.72 53.02 0.0M
2023-10-05 52.48 53.20 52.48 53.20 0.0M
2023-10-04 50.99 51.93 50.67 51.25 0.0M
2023-10-03 51.74 51.88 51.74 51.88 0.0M
2023-10-02 54.27 57.15 52.00 52.75 0.0M
2023-09-29 55.05 55.05 53.39 53.60 0.0M
2023-09-28 54.97 55.74 54.70 54.70 0.0M
2023-09-27 55.08 55.08 55.08 55.08 0.0M
2023-09-26 54.90 55.11 54.90 55.11 0.0M
2023-09-25 54.81 55.15 54.70 54.70 0.0M
2023-09-22 55.76 55.85 54.90 54.90 0.0M
2023-09-21 54.85 55.82 54.85 55.82 0.0M
2023-09-20 55.35 55.81 54.81 54.81 0.0M
2023-09-19 56.03 56.03 54.58 54.62 0.0M
2023-09-18 56.49 56.49 55.31 55.31 0.0M
2023-09-15 54.15 56.90 54.15 56.69 0.0M
2023-09-14 53.81 54.02 53.59 53.59 0.0M
2023-09-13 53.57 54.49 53.57 53.62 0.0M
2023-09-12 54.74 55.02 53.54 55.02 0.0M
2023-09-11 53.50 54.42 52.90 54.42 0.0M
2023-09-08 52.46 52.52 52.46 52.52 0.0M
2023-09-07 51.00 52.02 50.92 52.02 0.0M
2023-09-06 52.34 52.34 50.98 50.98 0.0M
2023-09-05 52.44 53.04 52.44 52.60 0.0M
2023-09-01 53.93 53.93 52.82 52.82 0.0M
2023-08-31 54.72 55.30 53.13 53.32 0.0M
2023-08-30 52.85 54.09 52.85 54.09 0.0M
2023-08-29 53.21 53.23 53.21 53.23 0.0M
2023-08-28 53.04 53.15 52.74 52.91 0.0M
2023-08-25 54.05 54.05 53.58 53.58 0.0M
2023-08-24 53.70 54.69 53.55 54.42 0.0M
2023-08-23 54.00 54.30 53.57 53.72 0.0M
2023-08-22 54.35 54.35 54.35 54.35 0.0M
2023-08-21 55.42 56.69 54.75 55.30 0.0M
2023-08-18 55.30 55.55 55.20 55.20 0.0M
2023-08-17 54.35 55.31 54.35 55.20 0.0M
2023-08-16 53.51 54.65 53.51 54.61 0.0M
2023-08-15 54.40 54.40 53.65 53.65 0.0M
2023-08-14 56.54 56.86 54.63 54.63 0.0M
2023-08-11 57.21 58.00 57.21 57.80 0.0M
2023-08-10 57.62 57.87 57.62 57.87 0.0M
2023-08-09 57.84 57.84 57.03 57.17 0.0M
2023-08-08 57.88 57.98 57.25 57.25 0.0M
2023-08-07 57.65 58.00 57.51 58.00 0.0M
2023-08-04 56.04 57.49 56.04 57.49 0.0M
2023-08-03 57.21 57.21 57.03 57.03 0.0M
2023-08-02 55.51 57.53 55.51 56.91 0.0M
2023-08-01 55.71 56.33 55.71 56.33 0.0M
2023-07-31 57.14 57.14 56.00 56.23 0.0M
2023-07-28 57.61 57.65 56.61 57.65 0.0M
2023-07-27 57.36 58.60 57.36 58.00 0.0M
2023-07-26 57.63 59.09 57.26 57.35 0.0M
2023-07-25 57.44 57.87 56.77 57.52 0.0M
2023-07-24 55.79 56.25 55.00 55.60 0.0M
2023-07-21 55.98 57.40 55.72 56.12 0.0M
2023-07-20 54.86 55.90 54.77 55.90 0.0M
2023-07-19 53.00 54.11 53.00 53.78 0.0M
2023-07-18 51.64 52.60 51.64 52.47 0.0M
2023-07-17 51.36 52.57 51.36 52.00 0.0M
2023-07-14 52.11 52.11 51.61 51.72 0.0M
2023-07-13 51.40 52.19 51.06 52.19 0.0M
2023-07-12 52.99 52.99 51.33 51.33 0.0M
2023-07-11 53.71 54.22 52.28 52.50 0.0M
2023-07-10 54.35 54.35 53.82 53.86 0.0M
2023-07-07 53.94 55.52 53.89 54.50 0.0M
2023-07-06 54.34 54.34 53.80 53.99 0.0M
2023-07-05 55.28 55.56 54.40 55.05 0.0M
2023-07-03 53.93 54.70 53.93 54.70 0.0M
2023-06-30 54.36 54.38 53.65 53.70 0.0M
2023-06-29 54.13 54.91 54.13 54.88 0.0M
2023-06-28 54.17 54.63 53.45 54.10 0.0M
2023-06-27 54.75 55.04 53.45 53.84 0.0M
2023-06-26 53.72 55.76 53.72 55.00 0.0M
2023-06-23 54.05 55.24 53.26 53.65 0.4M
2023-06-22 55.10 55.90 54.85 55.50 0.0M
2023-06-21 55.10 56.18 53.16 55.40 0.0M
2023-06-20 55.34 56.01 55.01 55.46 0.0M
2023-06-16 55.98 56.88 55.78 55.78 0.0M
2023-06-15 56.28 56.99 56.09 56.94 0.0M
2023-06-14 56.60 57.15 54.72 55.70 0.0M
2023-06-13 56.45 57.50 56.21 56.60 0.0M
2023-06-12 56.32 56.98 55.15 56.42 0.0M
2023-06-09 56.85 57.66 55.85 55.85 0.0M
2023-06-08 59.00 59.00 56.71 57.31 0.0M
2023-06-07 53.00 56.68 51.60 56.33 0.0M
2023-06-06 53.00 53.00 52.32 52.95 0.0M
2023-06-05 52.94 52.94 51.00 51.64 0.0M
2023-06-02 51.76 52.74 51.04 51.20 0.0M
2023-06-01 51.97 52.02 51.08 51.08 0.0M
2023-05-31 48.51 50.92 48.51 50.75 0.0M
2023-05-30 50.90 50.90 48.56 49.30 0.0M
2023-05-26 51.44 51.84 50.73 50.97 0.0M
2023-05-25 51.02 51.71 50.76 51.01 0.0M
2023-05-24 51.70 52.03 51.70 51.87 0.0M
2023-05-23 51.70 52.19 51.53 51.70 0.0M
2023-05-22 51.02 51.69 51.02 51.69 0.0M
2023-05-19 50.00 51.87 50.00 50.54 0.0M
2023-05-18 50.75 51.73 49.90 50.02 0.0M
2023-05-17 49.70 50.67 49.34 50.67 0.0M
2023-05-16 48.90 51.00 48.74 49.04 0.0M
2023-05-15 48.40 49.44 48.01 49.44 0.0M
2023-05-12 48.73 49.14 48.73 49.14 0.0M
2023-05-11 48.18 48.50 48.02 48.40 0.0M
2023-05-10 49.85 49.85 48.97 48.97 0.0M
2023-05-09 50.21 51.29 49.55 49.85 0.0M
2023-05-08 50.54 52.29 49.79 49.79 0.0M
2023-05-05 49.21 51.50 49.21 50.97 0.0M
2023-05-04 50.01 50.05 48.05 48.70 0.0M
2023-05-03 50.11 50.92 49.94 50.33 0.0M
2023-05-02 52.59 52.59 50.06 50.06 0.0M
2023-05-01 53.70 53.70 52.61 52.61 0.0M
2023-04-28 52.80 54.42 52.80 53.25 0.0M
2023-04-27 51.91 52.49 51.80 52.26 0.0M
2023-04-26 52.17 52.17 52.12 52.12 0.0M
2023-04-25 54.11 54.48 52.42 53.32 0.0M
2023-04-24 53.61 55.78 53.61 54.59 0.0M
2023-04-21 54.33 56.56 53.01 53.62 0.0M
2023-04-20 54.93 54.93 54.93 54.93 0.0M
2023-04-19 56.38 57.13 55.81 55.96 0.0M
2023-04-18 54.05 55.23 53.30 55.13 0.0M
2023-04-17 54.77 55.10 54.36 54.36 0.0M
2023-04-14 55.50 56.00 54.65 54.93 0.0M
2023-04-13 54.69 55.53 54.69 55.53 0.0M
2023-04-12 54.88 55.50 54.85 55.10 0.0M
2023-04-11 55.22 55.73 53.40 54.65 0.0M
2023-04-10 54.95 55.71 54.79 55.00 0.0M
2023-04-06 53.59 54.94 53.59 54.94 0.0M
2023-04-05 53.10 54.37 51.85 53.41 0.0M
2023-04-04 53.28 54.20 51.79 53.00 0.0M
2023-04-03 51.80 54.94 51.80 53.36 0.0M
2023-03-31 51.70 53.29 51.70 51.71 0.0M
2023-03-30 53.80 54.09 51.78 51.78 0.0M
2023-03-29 53.97 54.04 52.96 53.80 0.0M
2023-03-28 53.23 55.34 53.23 53.60 0.0M
2023-03-27 55.00 55.30 54.11 54.11 0.0M
2023-03-24 53.38 56.13 53.00 55.59 0.0M
2023-03-23 54.54 55.51 54.30 54.30 0.0M
2023-03-22 53.00 53.86 53.00 53.86 0.0M
2023-03-21 52.51 55.05 49.65 54.01 0.0M
2023-03-20 54.00 55.10 52.32 52.32 0.0M
2023-03-17 56.49 56.49 53.89 54.16 0.0M
2023-03-16 57.82 57.82 55.50 56.11 0.0M
2023-03-15 56.44 57.88 56.44 57.86 0.0M
2023-03-14 59.24 59.24 57.25 57.26 0.0M
2023-03-13 56.05 56.25 55.00 55.00 0.0M
2023-03-10 58.76 58.76 56.93 57.85 0.0M
2023-03-09 57.58 58.99 57.58 58.99 0.0M
2023-03-08 58.33 58.78 58.33 58.78 0.0M
2023-03-07 58.39 58.39 57.85 57.98 0.0M
2023-03-06 57.26 57.97 57.26 57.97 0.0M
2023-03-03 57.57 57.78 57.25 57.78 0.0M
2023-03-02 58.00 58.00 58.00 58.00 0.0M
2023-03-01 56.45 59.05 56.45 58.58 0.0M
2023-02-28 58.00 58.70 57.23 57.23 0.0M
2023-02-27 58.27 59.87 58.06 58.55 0.0M
2023-02-24 59.40 59.40 57.96 58.63 0.0M
2023-02-23 58.52 59.80 58.52 59.80 0.0M
2023-02-22 58.71 59.00 57.66 58.55 0.0M
2023-02-21 58.12 58.58 58.00 58.05 0.0M
2023-02-17 59.50 59.50 59.00 59.05 0.0M
2023-02-16 57.73 59.41 57.73 59.41 0.0M
2023-02-15 59.48 59.48 59.00 59.00 0.0M
2023-02-14 59.00 59.98 59.00 59.93 0.0M
2023-02-13 59.75 60.94 59.34 60.70 0.0M
2023-02-10 57.46 59.49 57.46 59.49 0.0M
2023-02-09 58.97 60.90 58.00 58.05 0.0M
2023-02-08 60.34 60.34 59.00 59.24 0.0M
2023-02-07 60.70 61.04 59.85 60.10 0.0M
2023-02-06 58.88 61.70 58.88 61.15 0.0M
2023-02-03 59.94 59.94 59.62 59.62 0.0M
2023-02-02 60.24 60.83 59.50 60.75 0.0M
2023-02-01 61.00 61.62 60.14 60.31 0.0M
2023-01-31 60.20 61.30 60.06 60.99 0.0M
2023-01-30 61.00 62.02 60.08 60.08 0.0M
2023-01-27 59.00 60.55 58.50 60.00 0.0M
2023-01-26 58.21 59.47 56.25 59.24 0.0M
2023-01-25 58.22 58.85 58.22 58.84 0.0M
2023-01-24 57.06 59.25 57.00 59.25 0.0M
2023-01-23 58.38 58.58 57.63 57.70 0.0M
2023-01-20 57.70 59.50 57.70 58.85 0.0M
2023-01-19 56.69 58.15 56.69 58.15 0.0M
2023-01-18 58.46 58.75 57.55 57.95 0.0M
2023-01-17 57.36 58.33 57.36 57.75 0.0M
2023-01-13 56.49 58.49 56.49 57.95 0.0M
2023-01-12 59.04 59.25 58.65 58.65 0.0M
2023-01-11 58.96 59.24 56.63 58.21 0.0M
2023-01-10 58.12 59.25 58.00 58.48 0.0M
2023-01-09 59.30 59.50 58.00 58.63 0.0M
2023-01-06 58.20 59.30 57.37 58.99 0.0M
2023-01-05 58.80 59.17 56.88 56.88 0.0M
2023-01-04 59.00 59.98 57.31 57.35 0.0M
2023-01-03 59.22 60.55 59.11 59.49 0.0M