Get the Stockscreener App
72.08
0.58%
-0.42
After Hours:
72.28
0.20
+0.28%
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 November 18, 2024, is $72.08.
- C F Financial Corp all-time high stock price is $75.00, occurred on November 15, 2024.
- 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 156.09% to $72.08 now.
- The 52-week high stock price for CFFI is $75.00, representing a 4.05% increase from the current share price, occurred on November 15, 2024.
- The 52-week low stock price for CFFI is $33.51, indicating a -53.51% decrease from the current share price, occurred on April 17, 2024.
- The closing price of C F Financial Corp (CFFI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $73.79 | $71.04 | $2.75 | 11,786.0 | -0.58% |
| Nov 15, 2024 | $75.00 | $72.27 | $2.73 | 5,762.0 | -2.37% |
| Nov 14, 2024 | $74.26 | $69.21 | $5.05 | 9,981.0 | +8.11% |
| Nov 13, 2024 | $69.04 | $68.25 | $0.79 | 6,248.0 | +1.76% |
| Nov 12, 2024 | $69.75 | $67.21 | $2.54 | 9,787.0 | -3.02% |
| Nov 11, 2024 | $69.60 | $68.00 | $1.60 | 9,508.0 | +3.87% |
| Nov 08, 2024 | $68.55 | $65.01 | $3.54 | 7,671.0 | -1.19% |
| Nov 07, 2024 | $69.65 | $67.82 | $1.83 | 9,809.0 | -3.99% |
| Nov 06, 2024 | $71.03 | $68.74 | $2.29 | 10,577.0 | +6.92% |
| Nov 05, 2024 | $66.06 | $59.80 | $6.27 | 9,927.0 | +4.88% |
| Nov 04, 2024 | $63.61 | $61.02 | $2.59 | 7,956.0 | +0.69% |
| Nov 01, 2024 | $62.61 | $61.87 | $0.7434 | 3,322.0 | +0.06% |
| Oct 31, 2024 | $62.52 | $60.92 | $1.60 | 4,027.0 | -0.37% |
| Oct 30, 2024 | $63.00 | $60.43 | $2.57 | 7,525.0 | +1.69% |
| Oct 29, 2024 | $62.25 | $60.50 | $1.75 | 5,467.0 | -0.11% |
| Oct 28, 2024 | $62.17 | $60.10 | $2.07 | 5,841.0 | +1.00% |
| Oct 25, 2024 | $61.17 | $59.41 | $1.77 | 6,319.0 | +0.28% |
| Oct 24, 2024 | $61.42 | $60.56 | $0.86 | 10,165.0 | -0.94% |
| Oct 23, 2024 | $61.58 | $61.40 | $0.18 | 2,580.0 | -0.61% |
| Oct 22, 2024 | $61.96 | $58.98 | $2.98 | 7,907.0 | +5.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $75.00 | $59.80 | $15.20 | 114,120.0 | +15.29% |
| 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% |
C F Financial Corp Stock (CFFI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.77 | $54.58 | $9.19 | 135,110.0 | +4.03% |
| Nov, 2022 | $57.66 | $51.00 | $6.66 | 91,531.0 | -0.97% |
| Oct, 2022 | $61.50 | $53.27 | $8.23 | 93,984.0 | +5.72% |
| Sep, 2022 | $56.17 | $46.00 | $10.17 | 173,471.0 | +9.74% |
| Aug, 2022 | $53.41 | $44.10 | $9.31 | 130,223.0 | +10.47% |
| Jul, 2022 | $47.85 | $43.10 | $4.75 | 104,723.0 | -4.00% |
| Jun, 2022 | $51.24 | $45.01 | $6.23 | 46,371.0 | -9.93% |
| May, 2022 | $52.37 | $50.10 | $2.27 | 66,587.0 | -1.47% |
| Apr, 2022 | $52.39 | $50.01 | $2.38 | 55,744.0 | +2.51% |
| Mar, 2022 | $51.22 | $49.60 | $1.62 | 55,274.0 | +0.40% |
| Feb, 2022 | $52.50 | $50.00 | $2.50 | 56,365.0 | -1.70% |
| Jan, 2022 | $54.27 | $50.61 | $3.66 | 51,368.0 | -0.83% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):