Scarica l'app Stockscreener
68.41
0.26%
-0.18
Dopo l'orario di chiusura:
68.50
0.09
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $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% |
| 2025-10-23 | $68.37 | $67.09 | $1.28 | 6,773.0 | -3.31% |
| 2025-10-22 | $70.00 | $68.97 | $1.03 | 5,718.0 | +0.22% |
| 2025-10-21 | $69.40 | $68.71 | $0.69 | 2,436.0 | -0.06% |
| 2025-10-20 | $69.39 | $68.96 | $0.43 | 2,645.0 | +1.52% |
| 2025-10-17 | $68.35 | $66.78 | $1.57 | 3,227.0 | +2.00% |
| 2025-10-16 | $69.15 | $67.01 | $2.14 | 5,653.0 | -2.88% |
| 2025-10-15 | $69.23 | $67.68 | $1.55 | 3,845.0 | +1.02% |
| 2025-10-14 | $68.48 | $67.61 | $0.87 | 4,051.0 | +1.80% |
| 2025-10-13 | $67.09 | $66.30 | $0.79 | 4,758.0 | +2.54% |
| 2025-10-10 | $66.84 | $65.43 | $1.41 | 6,370.0 | -2.55% |
| 2025-10-09 | $67.14 | $66.33 | $0.81 | 2,610.0 | +1.21% |
| 2025-10-08 | $67.51 | $65.90 | $1.61 | 9,697.0 | +1.78% |
| 2025-10-07 | $66.78 | $64.71 | $2.08 | 3,876.0 | -2.03% |
| 2025-10-06 | $68.06 | $66.53 | $1.53 | 4,007.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $70.00 | $64.71 | $5.29 | 106,697.0 | +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% |
0.65%
0.13%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):