Get the Stockscreener App
58.35
0.90%
-0.53
After Hours:
59.06
0.71
+1.22%
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 September 30, 2024, is $58.35.
- C F Financial Corp all-time high stock price is $72.00, occurred on December 18, 2023.
- 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 107.31% to $58.35 now.
- The 52-week high stock price for CFFI is $72.00, representing a 23.39% increase from the current share price, occurred on December 18, 2023.
- The 52-week low stock price for CFFI is $33.51, indicating a -42.57% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $59.76 | $58.35 | $1.41 | 5,203.0 | -0.90% |
| Sep 27, 2024 | $59.96 | $58.15 | $1.81 | 3,935.0 | -1.04% |
| Sep 26, 2024 | $59.83 | $59.20 | $0.6249 | 6,558.0 | -0.02% |
| Sep 25, 2024 | $59.51 | $57.88 | $1.63 | 6,401.0 | +2.25% |
| Sep 24, 2024 | $58.36 | $58.00 | $0.36 | 7,062.0 | -1.46% |
| Sep 23, 2024 | $60.36 | $59.06 | $1.30 | 6,782.0 | -2.86% |
| Sep 20, 2024 | $61.20 | $58.80 | $2.40 | 21,790.0 | +2.70% |
| Sep 19, 2024 | $59.20 | $58.08 | $1.12 | 5,935.0 | +2.58% |
| Sep 18, 2024 | $58.33 | $57.71 | $0.62 | 6,841.0 | +0.38% |
| Sep 17, 2024 | $57.75 | $57.02 | $0.73 | 4,526.0 | +1.21% |
| Sep 16, 2024 | $56.80 | $56.80 | $0.00 | 1,663.0 | -0.87% |
| Sep 13, 2024 | $57.30 | $56.71 | $0.59 | 2,637.0 | +0.81% |
| Sep 12, 2024 | $57.01 | $56.77 | $0.24 | 4,213.0 | -0.26% |
| Sep 11, 2024 | $56.99 | $56.00 | $0.99 | 6,762.0 | +1.77% |
| Sep 10, 2024 | $56.30 | $56.00 | $0.30 | 5,199.0 | -0.04% |
| Sep 09, 2024 | $57.97 | $55.99 | $1.98 | 17,726.0 | -0.41% |
| Sep 06, 2024 | $56.53 | $55.85 | $0.68 | 5,249.0 | +0.30% |
| Sep 05, 2024 | $56.44 | $55.80 | $0.64 | 4,743.0 | -0.46% |
| Sep 04, 2024 | $56.50 | $56.12 | $0.38 | 2,342.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $61.20 | $55.80 | $5.40 | 158,243.0 | +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% |
0.94%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):