Get the Stockscreener App
83.74
3.39%
-2.94
After Hours:
83.74
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 February 07, 2025, is $83.74.
- C F Financial Corp all-time high stock price is $86.68, occurred on February 06, 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 197.52% to $83.74 now.
- The 52-week high stock price for CFFI is $86.68, representing a 3.51% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for CFFI is $33.51, indicating a -59.98% 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 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $86.40 | $83.74 | $2.66 | 9,113.0 | -3.39% |
| Feb 06, 2025 | $86.68 | $80.45 | $6.23 | 18,015.0 | +7.57% |
| Feb 05, 2025 | $80.58 | $77.60 | $2.98 | 11,200.0 | +4.53% |
| Feb 04, 2025 | $77.54 | $73.30 | $4.24 | 14,711.0 | +2.67% |
| Feb 03, 2025 | $76.96 | $74.52 | $2.44 | 7,630.0 | -1.75% |
| Jan 31, 2025 | $79.32 | $75.62 | $3.70 | 14,607.0 | +0.47% |
| Jan 30, 2025 | $77.29 | $73.93 | $3.36 | 8,446.0 | +2.30% |
| Jan 29, 2025 | $74.72 | $72.11 | $2.61 | 15,093.0 | +0.34% |
| Jan 28, 2025 | $75.05 | $73.10 | $1.95 | 5,195.0 | -1.72% |
| Jan 27, 2025 | $76.11 | $74.38 | $1.73 | 14,615.0 | +3.15% |
| Jan 24, 2025 | $76.09 | $71.36 | $4.73 | 16,360.0 | -2.40% |
| Jan 23, 2025 | $74.90 | $72.08 | $2.82 | 13,917.0 | +2.00% |
| Jan 22, 2025 | $75.25 | $71.65 | $3.60 | 7,353.0 | -0.85% |
| Jan 21, 2025 | $76.30 | $73.79 | $2.51 | 10,829.0 | -0.08% |
| Jan 17, 2025 | $74.63 | $71.03 | $3.60 | 10,462.0 | +3.71% |
| Jan 16, 2025 | $71.47 | $69.84 | $1.63 | 12,900.0 | +0.88% |
| Jan 15, 2025 | $70.85 | $69.65 | $1.20 | 7,264.0 | +2.16% |
| Jan 14, 2025 | $69.48 | $67.86 | $1.62 | 10,734.0 | +2.76% |
| Jan 13, 2025 | $67.83 | $66.29 | $1.54 | 12,569.0 | -0.04% |
| Jan 10, 2025 | $70.09 | $67.23 | $2.86 | 11,274.0 | -4.25% |
| Jan 08, 2025 | $71.33 | $70.52 | $0.81 | 10,811.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $86.68 | $73.30 | $13.38 | 69,782.0 | +9.58% |
| 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% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):