Get the Stockscreener App
65.79
1.12%
-0.745
C F Financial Corp Stock (CFFI) Price History
The historical daily chart and data for C F Financial Corp stock (CFFI), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $65.79.
- C F Financial Corp all-time high stock price is $89.90, occurred on February 10, 2025.
- The lowest C F Financial Corp stock price recorded was $28.15 on April 16, 2020. Since then, C F Financial Corp's stock price has risen over 133.74% to $65.79 now.
- The 52-week high stock price for CFFI is $89.90, representing a 36.65% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for CFFI is $40.99, indicating a -37.70% decrease from the current share price, occurred on May 09, 2024.
- The closing price of C F Financial Corp (CFFI) stock in the beginning of 2024 was $51.55. The stock closed the year at $58.27, a gain of over 13.04% for the year.
The table below shows more information about CFFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $68.16 | $66.20 | $1.96 | 4,868.0 | -0.50% |
| May 02, 2025 | $67.77 | $66.53 | $1.23 | 7,431.0 | -1.14% |
| May 01, 2025 | $67.34 | $65.42 | $1.92 | 4,827.0 | +3.91% |
| Apr 30, 2025 | $65.80 | $63.86 | $1.94 | 12,712.0 | -3.85% |
| Apr 29, 2025 | $67.36 | $66.00 | $1.36 | 9,077.0 | +3.12% |
| Apr 28, 2025 | $65.67 | $64.35 | $1.32 | 7,465.0 | +1.51% |
| Apr 25, 2025 | $66.49 | $64.35 | $2.14 | 6,686.0 | -5.37% |
| Apr 24, 2025 | $68.00 | $66.00 | $2.00 | 5,641.0 | +4.09% |
| Apr 23, 2025 | $65.72 | $64.71 | $1.01 | 8,858.0 | +2.74% |
| Apr 22, 2025 | $64.00 | $61.05 | $2.95 | 7,044.0 | +4.95% |
| Apr 21, 2025 | $60.84 | $58.86 | $1.98 | 8,999.0 | +1.41% |
| Apr 17, 2025 | $62.50 | $58.00 | $4.50 | 16,989.0 | +3.30% |
| Apr 16, 2025 | $58.09 | $56.62 | $1.47 | 15,015.0 | -1.63% |
| Apr 15, 2025 | $59.40 | $56.25 | $3.15 | 10,695.0 | +2.33% |
| Apr 14, 2025 | $58.32 | $56.08 | $2.24 | 12,598.0 | +2.59% |
| Apr 11, 2025 | $58.49 | $56.01 | $2.48 | 9,174.0 | -4.08% |
| Apr 10, 2025 | $60.73 | $55.80 | $4.93 | 14,029.0 | -5.66% |
| Apr 09, 2025 | $62.80 | $53.13 | $9.67 | 36,673.0 | +8.46% |
| Apr 08, 2025 | $60.06 | $55.79 | $4.27 | 18,922.0 | -0.73% |
C F Financial Corp Stock (CFFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C F Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C F Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
C F Financial Corp Stock (CFFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $68.16 | $65.42 | $2.74 | 21,994.0 | +2.21% |
| Apr, 2025 | $69.37 | $53.13 | $16.24 | 270,090.0 | -3.89% |
| Mar, 2025 | $81.00 | $64.39 | $16.61 | 236,658.0 | -15.45% |
| Feb, 2025 | $89.90 | $73.30 | $16.60 | 207,130.0 | +4.29% |
| Jan, 2025 | $79.32 | $66.29 | $13.03 | 226,007.0 | +7.26% |
C F Financial Corp Stock (CFFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $80.87 | $70.00 | $10.87 | 208,405.0 | -0.82% |
| Nov, 2024 | $79.09 | $59.80 | $19.29 | 222,018.0 | +15.12% |
| Oct, 2024 | $63.00 | $57.85 | $5.15 | 118,158.0 | +7.15% |
| Sep, 2024 | $61.20 | $55.80 | $5.40 | 153,040.0 | +0.57% |
| Aug, 2024 | $59.06 | $50.70 | $8.36 | 186,895.0 | -2.49% |
| Jul, 2024 | $59.78 | $41.48 | $18.30 | 421,928.0 | +23.44% |
| Jun, 2024 | $52.56 | $43.76 | $8.80 | 722,144.0 | +9.70% |
| May, 2024 | $45.78 | $39.55 | $6.23 | 362,682.0 | +12.18% |
| Apr, 2024 | $50.19 | $33.51 | $16.68 | 371,539.0 | -20.06% |
| Mar, 2024 | $54.58 | $47.63 | $6.95 | 80,546.0 | -8.29% |
| Feb, 2024 | $59.00 | $49.30 | $9.70 | 98,697.0 | -3.73% |
| Jan, 2024 | $70.97 | $55.04 | $15.93 | 143,194.0 | -18.61% |
C F Financial Corp Stock (CFFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $72.00 | $58.01 | $13.99 | 212,657.0 | +16.88% |
| Nov, 2023 | $60.35 | $51.00 | $9.35 | 111,875.0 | +10.79% |
| Oct, 2023 | $58.00 | $50.67 | $7.33 | 142,787.0 | -1.75% |
| Sep, 2023 | $56.90 | $50.92 | $5.98 | 143,212.0 | +0.53% |
| Aug, 2023 | $58.00 | $52.74 | $5.26 | 97,212.0 | -5.18% |
| Jul, 2023 | $59.09 | $51.06 | $8.02 | 157,294.0 | +4.71% |
| Jun, 2023 | $59.00 | $51.00 | $8.00 | 573,818.0 | +5.81% |
| May, 2023 | $53.70 | $48.01 | $5.69 | 201,371.0 | -4.69% |
| Apr, 2023 | $57.13 | $51.79 | $5.34 | 131,476.0 | +2.98% |
| Mar, 2023 | $59.24 | $49.65 | $9.59 | 156,073.0 | -9.64% |
| Feb, 2023 | $61.70 | $57.23 | $4.47 | 142,029.0 | -6.17% |
| Jan, 2023 | $62.02 | $56.25 | $5.77 | 101,915.0 | +4.67% |
1.42%
2.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):