Scarica l'app Stockscreener
70.74
2.86%
1.97
Dopo l'orario di chiusura:
70.75
0.01
+0.01%
Panoramica
Notizia
Cronologia dei prezzi
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di C F Financial Corp (CFFI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $71.00 | $69.12 | $1.88 | 9,451.0 | +2.86% |
| 2025-11-20 | $69.12 | $67.74 | $1.38 | 4,119.0 | +0.82% |
| 2025-11-19 | $68.80 | $67.93 | $0.87 | 4,854.0 | +0.49% |
| 2025-11-18 | $67.88 | $66.93 | $0.95 | 3,020.0 | +1.66% |
| 2025-11-17 | $68.34 | $66.77 | $1.57 | 4,923.0 | -4.72% |
| 2025-11-14 | $70.08 | $66.48 | $3.60 | 4,709.0 | -0.36% |
| 2025-11-13 | $70.33 | $70.33 | $0.00 | 2,684.0 | +0.76% |
| 2025-11-12 | $70.90 | $69.80 | $1.10 | 3,729.0 | -1.55% |
| 2025-11-11 | $71.25 | $70.48 | $0.77 | 3,522.0 | +0.44% |
| 2025-11-10 | $70.59 | $69.11 | $1.48 | 3,390.0 | +1.35% |
| 2025-11-07 | $69.65 | $69.40 | $0.25 | 2,917.0 | +0.61% |
| 2025-11-06 | $70.08 | $68.38 | $1.70 | 3,627.0 | -2.05% |
| 2025-11-05 | $70.68 | $68.60 | $2.08 | 3,260.0 | +3.48% |
| 2025-11-04 | $68.75 | $68.00 | $0.7499 | 4,634.0 | -0.13% |
| 2025-11-03 | $68.39 | $68.09 | $0.30 | 1,730.0 | -0.03% |
| 2025-10-31 | $68.59 | $68.41 | $0.18 | 4,182.0 | -0.26% |
| 2025-10-30 | $68.59 | $68.59 | $0.00 | 1,479.0 | -1.11% |
| 2025-10-29 | $70.00 | $69.10 | $0.90 | 4,944.0 | +0.62% |
| 2025-10-28 | $68.93 | $68.52 | $0.41 | 3,403.0 | +0.63% |
| 2025-10-27 | $68.59 | $68.50 | $0.09 | 3,445.0 | -0.61% |
| 2025-10-24 | $68.92 | $68.50 | $0.42 | 2,891.0 | +2.56% |
C F Financial Corp Stock (CFFI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni C F Financial Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CFFI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni C F Financial Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
C F Financial Corp Storia dei prezzi delle azioni (CFFI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $71.25 | $66.48 | $4.77 | 70,020.0 | +3.41% |
| 2025-10 | $70.00 | $64.71 | $5.29 | 102,515.0 | +1.80% |
| 2025-09 | $73.00 | $65.39 | $7.61 | 136,325.0 | -6.64% |
| 2025-08 | $72.34 | $61.45 | $10.89 | 263,917.0 | +12.73% |
| 2025-07 | $69.66 | $60.76 | $8.90 | 384,029.0 | +3.43% |
| 2025-06 | $67.50 | $57.09 | $10.41 | 695,194.0 | -7.23% |
| 2025-05 | $69.99 | $63.81 | $6.18 | 119,791.0 | +2.73% |
| 2025-04 | $69.37 | $53.13 | $16.24 | 270,090.0 | -3.89% |
| 2025-03 | $81.00 | $64.39 | $16.61 | 236,658.0 | -15.45% |
| 2025-02 | $89.90 | $73.30 | $16.60 | 207,130.0 | +4.29% |
| 2025-01 | $79.32 | $66.29 | $13.03 | 226,007.0 | +7.26% |
C F Financial Corp Storia dei prezzi delle azioni (CFFI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $80.87 | $70.00 | $10.87 | 208,405.0 | -0.82% |
| 2024-11 | $79.09 | $59.80 | $19.29 | 222,018.0 | +15.12% |
| 2024-10 | $63.00 | $57.85 | $5.15 | 118,158.0 | +7.15% |
| 2024-09 | $61.20 | $55.80 | $5.40 | 153,040.0 | +0.57% |
| 2024-08 | $59.06 | $50.70 | $8.36 | 186,895.0 | -2.49% |
| 2024-07 | $59.78 | $41.48 | $18.30 | 421,928.0 | +23.44% |
| 2024-06 | $52.56 | $43.76 | $8.80 | 722,144.0 | +9.70% |
| 2024-05 | $45.78 | $39.55 | $6.23 | 362,682.0 | +12.18% |
| 2024-04 | $50.19 | $33.51 | $16.68 | 371,539.0 | -20.06% |
| 2024-03 | $54.58 | $47.63 | $6.95 | 80,546.0 | -8.29% |
| 2024-02 | $59.00 | $49.30 | $9.70 | 98,697.0 | -3.73% |
| 2024-01 | $70.97 | $55.04 | $15.93 | 143,194.0 | -18.61% |
C F Financial Corp Storia dei prezzi delle azioni (CFFI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $58.01 | $13.99 | 212,657.0 | +16.88% |
| 2023-11 | $60.35 | $51.00 | $9.35 | 111,875.0 | +10.79% |
| 2023-10 | $58.00 | $50.67 | $7.33 | 142,787.0 | -1.75% |
| 2023-09 | $56.90 | $50.92 | $5.98 | 143,212.0 | +0.53% |
| 2023-08 | $58.00 | $52.74 | $5.26 | 97,212.0 | -5.18% |
| 2023-07 | $59.09 | $51.06 | $8.02 | 157,294.0 | +4.71% |
| 2023-06 | $59.00 | $51.00 | $8.00 | 573,818.0 | +5.81% |
| 2023-05 | $53.70 | $48.01 | $5.69 | 201,371.0 | -4.69% |
| 2023-04 | $57.13 | $51.79 | $5.34 | 131,476.0 | +2.98% |
| 2023-03 | $59.24 | $49.65 | $9.59 | 156,073.0 | -9.64% |
| 2023-02 | $61.70 | $57.23 | $4.47 | 142,029.0 | -6.17% |
| 2023-01 | $62.02 | $56.25 | $5.77 | 101,915.0 | +4.67% |
2.43%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):