C&F Financial Corporation CFFI
NASDAQ · Amerika Birleşik Devletleri · Finans
$98,30+1,45 (+%1,50)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $98,30 | +%1,50 | $97,90 | $99,50 | $96,64 | 55,90K |
| 2026-10-01 | $96,85 | -%1,14 | $97,27 | $97,68 | $94,66 | 55,20K |
| 2026-09-30 | $97,97 | -%1,19 | $99,46 | $100,10 | $96,08 | 84,60K |
| 2026-09-29 | $99,15 | +%4,71 | $95,55 | $99,50 | $95,55 | 79,80K |
| 2026-09-28 | $94,69 | +%1,16 | $94,00 | $94,81 | $92,70 | 147,00K |
| 2026-09-25 | $93,60 | +%0,63 | $92,44 | $94,69 | $92,41 | 64,40K |
| 2026-09-24 | $93,01 | +%1,77 | $91,35 | $93,82 | $91,35 | 116,20K |
| 2026-09-23 | $91,39 | -%2,71 | $93,05 | $93,96 | $91,39 | 43,20K |
| 2026-09-22 | $93,94 | +%1,01 | $93,03 | $94,64 | $92,61 | 79,30K |
| 2026-09-21 | $93,00 | -%0,64 | $93,40 | $94,15 | $92,47 | 59,60K |
| 2026-09-18 | $93,60 | -%0,44 | $93,49 | $94,66 | $92,51 | 110,80K |
| 2026-09-17 | $94,01 | -%0,88 | $95,67 | $96,38 | $94,01 | 45,30K |
| 2026-09-16 | $94,84 | -%1,48 | $96,45 | $97,07 | $94,84 | 39,70K |
| 2026-09-15 | $96,26 | +%1,00 | $94,77 | $96,35 | $93,88 | 35,30K |
| 2026-09-14 | $95,31 | +%0,33 | $94,90 | $96,62 | $93,02 | 50,10K |
| 2026-09-11 | $95,00 | +%1,47 | $94,48 | $95,53 | $93,15 | 76,30K |
| 2026-09-10 | $93,62 | -%0,03 | $92,85 | $94,85 | $92,21 | 93,40K |
| 2026-09-09 | $93,65 | +%0,16 | $94,50 | $94,80 | $93,15 | 126,00K |
| 2026-09-08 | $93,50 | -%1,46 | $93,60 | $95,96 | $93,20 | 57,70K |
| 2026-09-04 | $94,89 | +%0,27 | $93,90 | $95,99 | $93,12 | 36,00K |
| 2026-09-03 | $94,63 | +%3,30 | $92,10 | $96,00 | $91,01 | 66,30K |
| 2026-09-02 | $91,61 | +%0,22 | $91,00 | $93,59 | $91,00 | 33,10K |
| 2026-09-01 | $91,41 | +%0,44 | $90,28 | $92,75 | $90,28 | 173,60K |
| 2026-08-31 | $91,01 | -%0,81 | $91,27 | $92,67 | $90,14 | 75,00K |
| 2026-08-28 | $91,75 | +%1,27 | $91,26 | $94,31 | $91,26 | 130,60K |
| 2026-08-27 | $90,60 | -%1,08 | $91,06 | $91,62 | $89,00 | 73,80K |
| 2026-08-26 | $91,59 | +%2,40 | $90,50 | $91,59 | $89,50 | 140,10K |
| 2026-08-25 | $89,44 | +%2,82 | $88,64 | $89,70 | $87,08 | 182,50K |
| 2026-08-24 | $86,99 | +%2,41 | $86,07 | $88,95 | $86,07 | 69,80K |
| 2026-08-21 | $84,94 | -%4,39 | $88,66 | $88,66 | $84,94 | 19,00K |
| 2026-08-20 | $88,84 | +%1,86 | $87,00 | $89,56 | $84,88 | 13,60K |
| 2026-08-19 | $87,22 | -%0,46 | $88,25 | $88,25 | $86,88 | 7,50K |
| 2026-08-18 | $87,62 | +%1,93 | $86,80 | $88,07 | $86,17 | 9,10K |
| 2026-08-17 | $85,96 | -%2,75 | $88,00 | $92,00 | $85,96 | 8,20K |
| 2026-08-14 | $88,39 | -%0,10 | $88,48 | $88,75 | $87,46 | 7,50K |
| 2026-08-13 | $88,48 | -%0,16 | $88,62 | $88,62 | $87,25 | 7,90K |
| 2026-08-12 | $88,62 | +%3,59 | $87,50 | $89,60 | $86,40 | 9,50K |
| 2026-08-11 | $85,55 | +%0,34 | $84,52 | $87,43 | $84,52 | 6,50K |
| 2026-08-10 | $85,26 | -%3,05 | $86,30 | $87,60 | $84,26 | 9,60K |
| 2026-08-07 | $87,94 | -%0,79 | $87,25 | $88,01 | $86,49 | 6,50K |
| 2026-08-06 | $88,64 | +%1,65 | $87,20 | $88,64 | $86,55 | 17,70K |
| 2026-08-05 | $87,20 | +%3,69 | $84,28 | $89,76 | $81,54 | 345,00K |
| 2026-08-04 | $84,10 | +%0,05 | $84,03 | $84,79 | $83,75 | 6,90K |
| 2026-08-03 | $84,06 | +%1,78 | $84,61 | $84,61 | $84,05 | 5,10K |
| 2026-07-31 | $82,59 | -%1,28 | $82,06 | $83,15 | $82,06 | 5,70K |
| 2026-07-30 | $83,66 | -%1,29 | $83,50 | $84,32 | $83,50 | 5,10K |
| 2026-07-29 | $84,75 | +%1,51 | $81,60 | $85,03 | $81,60 | 8,50K |
| 2026-07-28 | $83,49 | +%5,18 | $83,00 | $83,80 | $82,60 | 5,90K |
| 2026-07-27 | $79,38 | +%1,77 | $79,19 | $79,38 | $78,00 | 5,60K |
| 2026-07-24 | $78,00 | +%0,19 | $78,00 | $78,74 | $78,00 | 4,30K |
| 2026-07-23 | $77,85 | -%0,35 | $78,25 | $78,50 | $76,50 | 5,40K |
| 2026-07-22 | $78,12 | +%1,26 | $79,00 | $79,00 | $76,57 | 5,30K |
| 2026-07-21 | $77,15 | +%0,16 | $77,01 | $77,15 | $76,50 | 4,50K |
| 2026-07-20 | $77,03 | -%3,68 | $77,03 | $77,03 | $77,03 | 2,10K |
| 2026-07-17 | $79,97 | +%0,11 | $79,04 | $79,97 | $77,60 | 5,50K |
| 2026-07-16 | $79,88 | +%2,41 | $79,73 | $79,88 | $79,40 | 5,80K |
| 2026-07-15 | $78,00 | +%1,19 | $78,76 | $78,77 | $77,60 | 8,70K |
| 2026-07-14 | $77,08 | -%0,99 | $78,19 | $78,19 | $76,45 | 7,20K |
| 2026-07-13 | $77,85 | -%2,76 | $80,00 | $81,02 | $77,85 | 7,90K |
| 2026-07-10 | $80,06 | +%0,98 | $80,14 | $80,14 | $80,06 | 1,80K |
| 2026-07-09 | $79,28 | +%0,79 | $78,25 | $79,28 | $78,00 | 3,30K |
| 2026-07-08 | $78,66 | -%1,67 | $80,50 | $80,80 | $78,66 | 7,50K |
| 2026-07-07 | $80,00 | -%0,98 | $81,11 | $81,11 | $80,00 | 2,90K |
| 2026-07-06 | $80,79 | -%2,31 | $80,79 | $80,79 | $80,79 | 3,20K |
| 2026-07-02 | $82,70 | -%1,42 | $83,50 | $84,00 | $82,56 | 5,30K |
| 2026-07-01 | $83,89 | +%4,86 | $80,87 | $83,89 | $80,87 | 6,00K |
| 2026-06-30 | $80,00 | -%3,97 | $82,46 | $83,39 | $80,00 | 6,30K |
| 2026-06-29 | $83,31 | -%3,33 | $84,73 | $85,89 | $80,58 | 12,90K |
| 2026-06-26 | $86,18 | +%8,08 | $80,64 | $86,18 | $80,10 | 54,20K |
| 2026-06-25 | $79,74 | -%2,10 | $81,45 | $81,45 | $76,50 | 3,70K |
| 2026-06-24 | $81,45 | +%2,94 | $79,79 | $81,45 | $79,79 | 5,60K |
| 2026-06-23 | $79,12 | +%4,48 | $78,65 | $79,85 | $78,65 | 11,00K |
| 2026-06-22 | $75,73 | -%3,36 | $78,00 | $78,17 | $75,73 | 5,30K |
| 2026-06-18 | $78,36 | +%2,89 | $77,37 | $78,36 | $77,18 | 11,00K |
| 2026-06-17 | $76,16 | +%0,87 | $76,96 | $76,96 | $75,76 | 5,90K |
| 2026-06-16 | $75,50 | +%1,56 | $74,34 | $76,62 | $72,59 | 7,00K |
| 2026-06-15 | $74,34 | -%3,70 | $74,34 | $74,34 | $74,34 | 2,00K |
| 2026-06-12 | $77,20 | +%0,16 | $77,04 | $77,20 | $77,04 | 3,00K |
| 2026-06-11 | $77,08 | -%1,50 | $78,00 | $78,00 | $77,08 | 3,40K |
| 2026-06-10 | $78,25 | +%2,89 | $76,05 | $78,50 | $76,05 | 18,90K |
| 2026-06-09 | $76,05 | +%2,00 | $74,04 | $77,00 | $72,10 | 6,00K |
| 2026-06-08 | $74,56 | -%0,45 | $74,26 | $74,70 | $73,71 | 3,40K |
| 2026-06-05 | $74,90 | +%2,90 | $72,11 | $75,50 | $72,11 | 6,80K |
| 2026-06-04 | $72,79 | +%3,42 | $70,45 | $72,79 | $70,45 | 2,30K |
| 2026-06-03 | $70,38 | -%3,68 | $72,22 | $72,25 | $70,38 | 6,60K |
| 2026-06-02 | $73,07 | -%0,65 | $72,56 | $73,07 | $72,56 | 2,40K |
| 2026-06-01 | $73,55 | -%0,27 | $72,76 | $73,55 | $72,76 | 1,80K |
| 2026-05-29 | $73,75 | -%0,99 | $73,75 | $73,75 | $73,75 | 3,60K |
| 2026-05-28 | $74,49 | +%0,53 | $73,57 | $76,48 | $73,34 | 5,30K |
| 2026-05-27 | $74,10 | +%0,09 | $73,99 | $75,00 | $73,99 | 5,40K |