CFFI stock overview

C&F Financial Corp

CFFI IPO: 1998-05-07
59.80 (+1.02%)
144M market cap
6,243 trading days in total
CFFI Latest trading day: 2023-02-23

NasdaqGS
Finance
Major Banks
Mr. Thomas Cherry
643 full-time employees
West Point, VIRGINIA

CFFI stock Buy and Hold Potential More info

INVESTMENT at 1998-05-07 open

CFFI open price was $21.00

1,000.00

Click to edit

HOLDING TIME

6242 trading days

24 years 298 days

TODAY'S WORTH — including dividends (90)

As of 2023-02-23 close price ($59.80)

3,962.86

Click to edit

ROI: +296.29% (3.96x) – ANNU: +5.71% (1.06x)

CFFI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	90	4.29%	quaterly	2020-12-11

CFFI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 1998-05-07 2 shares on 2023-02-23	1	0	1998-07-21On 1998-07-21 split factor was 2:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CFFI Latest trading days

This table contains the list of 500 latest trading days of CFFI.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		51.44	0.03	0.08	6,797	51.37	52.08	50.86	2.40	0.15	-0.06
6243	2023-02-23	59.80	1.25	2.13	9,478	58.52	59.80	58.52	2.19	2.19	0.00
6242	2023-02-22	58.55	0.50	0.86	11,821	58.71	59.00	57.66	2.28	-0.27	-0.05
6241	2023-02-21	58.05	1.00	-1.69	2,113	58.12	58.58	58.00	1.00	-0.12	1.14
6240	2023-02-17	59.05	0.36	-0.61	2,686	59.50	59.50	59.04	0.77	-0.76	-1.57
6239	2023-02-16	59.41	0.41	0.69	6,893	57.73	59.41	57.73	2.91	2.91	0.15
6238	2023-02-15	59.00	0.93	-1.55	1,606	59.48	59.48	59.00	0.81	-0.81	-2.15
6237	2023-02-14	59.93	0.77	-1.27	4,833	59.00	60.15	59.00	1.95	1.58	-0.75
6236	2023-02-13	60.70	1.21	2.03	6,931	59.75	60.94	59.34	2.68	1.59	-2.80
6235	2023-02-10	59.49	1.44	2.48	8,194	57.46	59.69	57.46	3.88	3.53	0.44
6234	2023-02-09	58.05	1.19	-2.01	20,765	58.97	59.68	58.00	2.85	-1.56	-1.02
6233	2023-02-08	59.24	0.86	-1.43	5,622	60.34	60.34	59.00	2.22	-1.82	-0.46
6232	2023-02-07	60.10	1.05	-1.72	8,668	60.70	61.15	60.10	1.73	-0.99	0.40
6231	2023-02-06	61.15	1.53	2.57	16,311	58.88	61.70	58.88	4.79	3.86	-0.74
6230	2023-02-03	59.62	1.13	-1.86	1,570	59.94	59.94	59.62	0.53	-0.53	-1.24
6229	2023-02-02	60.75	0.44	0.73	7,285	60.24	60.83	59.50	2.21	0.85	-1.33
6228	2023-02-01	60.31	0.68	-1.11	8,463	61.00	61.62	60.14	2.43	-1.13	-0.12
6227	2023-01-31	60.99	0.91	1.51	9,507	60.20	61.30	60.06	2.06	1.31	0.02
6226	2023-01-30	60.08	0.08	0.13	4,390	61.00	62.02	60.08	3.18	-1.51	0.20
6225	2023-01-27	60.00	0.76	1.28	6,684	59.00	60.54	58.50	3.46	1.69	1.67
6224	2023-01-26	59.24	0.40	0.68	8,054	58.21	59.47	56.25	5.53	1.77	-0.41
6223	2023-01-25	58.84	0.41	-0.69	2,494	58.22	58.85	58.22	1.08	1.06	-1.07
6222	2023-01-24	59.25	1.55	2.69	3,038	57.06	59.25	57.00	3.94	3.84	-1.74
6221	2023-01-23	57.70	1.15	-1.95	8,896	58.38	58.58	57.63	1.63	-1.16	-1.11
6220	2023-01-20	58.85	0.70	1.20	7,617	57.70	59.50	57.70	3.12	1.99	-0.80
6219	2023-01-19	58.15	0.20	0.35	2,022	56.69	58.15	56.69	2.58	2.58	-0.77
6218	2023-01-18	57.95	0.20	0.35	3,298	58.46	58.75	57.55	2.05	-0.87	-2.17
6217	2023-01-17	57.75	0.20	-0.35	4,357	57.36	58.33	57.36	1.69	0.68	1.23
6216	2023-01-13	57.95	0.70	-1.19	3,732	56.49	58.49	56.49	3.54	2.58	-1.02
6215	2023-01-12	58.65	0.44	0.76	3,357	59.04	59.25	58.65	1.02	-0.66	-3.68
6214	2023-01-11	58.21	0.27	-0.46	4,891	58.96	59.24	56.63	4.43	-1.27	1.43
6213	2023-01-10	58.48	0.15	-0.26	5,206	58.12	59.25	58.00	2.15	0.62	0.82
6212	2023-01-09	58.63	0.36	-0.61	6,075	59.30	59.50	57.93	2.65	-1.13	-0.87
6211	2023-01-06	58.99	2.11	3.71	1,063	58.20	59.30	57.37	3.32	1.36	0.53
6210	2023-01-05	56.88	0.47	-0.82	2,339	58.80	59.17	56.88	3.89	-3.27	2.32
6209	2023-01-04	57.35	2.14	-3.60	9,246	59.00	59.98	57.31	4.53	-2.80	2.53
6208	2023-01-03	59.49	1.22	2.09	4,073	59.22	60.55	59.11	2.43	0.46	-0.82
6207	2022-12-30	58.27	0.18	-0.31	2,739	58.25	58.75	57.73	1.75	0.03	1.63
6206	2022-12-29	58.45	0.08	-0.14	5,528	59.40	59.78	58.45	2.24	-1.60	-0.34
6205	2022-12-28	58.53	0.72	-1.22	1,230	59.82	59.82	58.53	2.16	-2.16	1.49
6204	2022-12-27	59.25	1.25	2.16	3,486	57.85	60.52	57.85	4.62	2.42	0.96
6203	2022-12-23	58.00	1.03	1.81	1,526	58.00	58.00	57.40	1.03	0.00	-0.26
6202	2022-12-22	56.97	1.05	-1.81	1,053	56.97	58.02	56.97	1.84	0.00	1.81
6201	2022-12-21	58.02	0.84	1.47	2,976	57.01	58.58	57.01	2.75	1.77	-1.81
6200	2022-12-20	57.18	1.68	3.03	6,801	55.70	57.18	55.70	2.66	2.66	-0.30
6199	2022-12-19	55.50	0.37	-0.66	3,884	55.01	56.47	55.01	2.65	0.89	0.36
6198	2022-12-16	55.87	0.25	0.45	11,825	55.62	56.48	54.62	3.34	0.45	-1.54
6197	2022-12-15	55.62	0.07	0.13	4,018	56.15	56.28	54.58	3.03	-0.94	0.00
6196	2022-12-14	55.55	4.11	-6.89	15,645	59.60	59.60	55.55	6.80	-6.80	1.08
6195	2022-12-13	59.66	1.44	-2.36	31,167	61.50	62.85	59.01	6.24	-2.99	-0.10
6194	2022-12-12	61.10	0.63	1.04	2,041	60.60	61.10	60.40	1.16	0.83	0.65
6193	2022-12-09	60.47	1.03	-1.67	6,340	60.75	61.45	60.21	2.04	-0.46	0.21
6192	2022-12-08	61.50	2.32	3.92	17,125	59.54	62.31	59.54	4.65	3.29	-1.22
6191	2022-12-07	59.18	2.19	3.84	5,615	57.25	60.00	57.25	4.80	3.37	0.61
6190	2022-12-06	56.99	0.20	0.35	2,209	57.11	57.11	56.54	1.00	-0.21	0.46
6189	2022-12-05	56.79	0.69	1.23	3,488	56.52	57.01	55.24	3.13	0.48	0.56
6188	2022-12-02	56.10	0.23	0.41	1,770	55.87	56.10	55.42	1.22	0.41	0.75
6187	2022-12-01	55.87	0.14	-0.25	3,491	55.62	56.89	55.62	2.28	0.45	0.00
6186	2022-11-30	56.01	0.06	-0.11	2,975	55.23	57.66	55.23	4.40	1.41	-0.70
6185	2022-11-29	56.07	0.17	0.30	3,120	55.90	56.44	55.90	0.97	0.30	-1.50
6184	2022-11-28	55.90	2.30	4.29	13,613	52.75	56.57	52.75	7.24	5.97	0.00
6183	2022-11-25	53.60	0.20	-0.37	386	53.60	53.60	53.60	0.00	0.00	-1.59
6182	2022-11-23	53.80	0.55	1.03	741	52.68	53.80	52.68	2.13	2.13	-0.37
6181	2022-11-22	53.25	1.21	-2.22	1,169	53.86	53.86	52.18	3.12	-1.13	-1.07
6180	2022-11-21	54.46	1.55	2.93	3,866	52.91	54.46	52.91	2.93	2.93	-1.10
6179	2022-11-18	52.91	0.13	0.25	4,063	51.75	53.01	51.75	2.43	2.24	0.00
6178	2022-11-17	52.78	0.08	-0.15	4,097	52.06	53.03	52.02	1.94	1.38	-1.95
6177	2022-11-16	52.86	0.90	-1.67	3,294	53.01	53.55	52.78	1.45	-0.28	-1.51
6176	2022-11-15	53.76	0.72	1.36	914	53.25	53.76	52.23	2.87	0.96	-1.40
6175	2022-11-14	53.04	0.46	-0.86	6,881	53.00	53.75	52.82	1.75	0.08	0.40
6174	2022-11-11	53.50	0.00	0.00	8,131	54.25	55.40	53.00	4.42	-1.38	-0.93
6173	2022-11-10	53.50	0.13	-0.24	1,888	53.20	54.20	53.20	1.88	0.56	1.40
6172	2022-11-09	53.63	2.11	4.10	9,702	51.52	53.85	51.52	4.52	4.10	-0.80
6171	2022-11-08	51.52	1.48	-2.79	3,689	52.09	52.82	51.52	2.50	-1.09	0.00
6170	2022-11-07	53.00	0.50	0.95	3,629	51.00	54.25	51.00	6.37	3.92	-1.72
6169	2022-11-04	52.50	0.87	-1.63	4,956	54.00	54.00	52.50	2.78	-2.78	-2.86
6168	2022-11-03	53.37	1.24	-2.27	1,799	54.00	54.51	53.37	2.11	-1.17	1.18
6167	2022-11-02	54.61	1.19	-2.13	2,993	55.14	55.75	54.61	2.07	-0.96	-1.12
6166	2022-11-01	55.80	0.76	-1.34	8,599	55.05	57.45	55.05	4.36	1.36	-1.18
6165	2022-10-31	56.56	1.14	-1.98	8,332	57.20	57.38	56.56	1.43	-1.12	-2.67
6164	2022-10-28	57.70	0.10	0.17	641	57.70	57.70	57.10	1.04	0.00	-0.87
6163	2022-10-27	57.60	0.30	0.52	1,172	57.70	58.07	57.56	0.88	-0.17	0.17
6162	2022-10-26	57.30	1.38	-2.35	3,673	58.00	58.00	56.61	2.40	-1.21	0.70
6161	2022-10-25	58.68	0.03	0.05	2,051	57.77	58.68	56.91	3.06	1.58	-1.16
6160	2022-10-24	58.65	0.15	-0.26	3,289	58.77	58.77	57.63	1.94	-0.20	-1.50
6159	2022-10-21	58.80	0.10	-0.17	1,640	58.39	58.80	57.95	1.46	0.70	-0.05
6158	2022-10-20	58.90	0.50	0.86	2,032	58.41	59.73	58.41	2.26	0.84	-0.87
6157	2022-10-19	58.40	1.25	-2.10	3,598	60.15	60.80	58.40	3.99	-2.91	0.02
6156	2022-10-18	59.65	1.30	2.23	11,874	61.50	61.50	58.51	4.86	-3.01	0.84
6155	2022-10-17	58.35	2.69	4.83	9,021	55.70	59.40	55.70	6.64	4.76	5.40
6154	2022-10-14	55.66	0.80	1.46	1,296	55.00	55.80	55.00	1.45	1.20	0.07
6153	2022-10-13	54.86	0.12	-0.22	7,806	54.07	55.20	54.07	2.09	1.46	0.26
6152	2022-10-12	54.98	0.43	-0.78	6,580	54.55	55.67	54.02	3.02	0.79	-1.66
6151	2022-10-11	55.41	0.16	-0.29	3,124	55.25	55.82	55.25	1.03	0.29	-1.55
6150	2022-10-10	55.57	0.71	1.29	4,151	55.00	56.26	55.00	2.29	1.04	-0.58
6149	2022-10-07	54.86	0.36	0.66	10,921	55.50	56.91	54.84	3.73	-1.15	0.26
6148	2022-10-06	54.50	0.05	0.09	1,420	53.60	55.50	53.60	3.54	1.68	1.83
6147	2022-10-05	54.45	0.21	-0.38	3,234	53.27	55.60	53.27	4.37	2.22	-1.56
6146	2022-10-04	54.66	0.66	1.22	2,859	54.57	54.75	54.32	0.79	0.16	-2.54
6145	2022-10-03	54.00	0.50	0.93	5,033	54.31	55.50	54.00	2.76	-0.57	1.06
6144	2022-09-30	53.50	0.70	-1.29	4,979	54.50	54.65	53.50	2.11	-1.83	1.51
6143	2022-09-29	54.20	0.80	-1.45	15,309	54.65	56.18	53.00	5.82	-0.82	0.55
6142	2022-09-28	55.00	2.20	4.17	37,295	52.76	55.38	52.46	5.53	4.25	-0.64
6141	2022-09-27	52.80	2.36	4.68	9,098	51.00	52.80	50.64	4.24	3.53	-0.08
6140	2022-09-26	50.44	0.70	1.41	1,931	50.00	50.90	49.71	2.38	0.88	1.11
6139	2022-09-23	49.74	1.26	-2.47	4,799	49.76	50.66	49.15	3.03	-0.04	0.52
6138	2022-09-22	51.00	0.70	-1.35	2,322	50.60	51.50	50.60	1.78	0.79	-2.43
6137	2022-09-21	51.70	0.55	1.08	1,561	51.72	51.72	51.05	1.30	-0.04	-2.13
6136	2022-09-20	51.15	0.05	-0.10	3,231	50.80	51.20	50.80	0.79	0.69	1.11
6135	2022-09-19	51.20	2.55	-4.74	15,713	53.20	53.20	50.84	4.44	-3.76	-0.78
6134	2022-09-16	53.75	4.19	8.45	23,358	49.25	53.75	48.70	10.25	9.14	-1.02
6133	2022-09-15	49.56	0.01	0.02	519	49.56	50.71	49.52	2.40	0.00	-0.63
6132	2022-09-14	49.55	0.67	-1.33	5,277	50.46	52.24	49.55	5.33	-1.80	0.02
6131	2022-09-13	50.22	0.78	-1.53	3,160	50.54	51.61	50.22	2.75	-0.63	0.48
6130	2022-09-12	51.00	0.20	-0.39	2,723	51.47	51.50	51.00	0.97	-0.91	-0.90
6129	2022-09-09	51.20	0.75	-1.44	2,800	51.54	52.11	50.82	2.50	-0.66	0.53
6128	2022-09-08	51.95	0.30	-0.57	1,446	51.55	52.55	51.55	1.94	0.78	-0.79
6127	2022-09-07	52.25	0.80	1.55	4,439	51.87	52.72	51.50	2.35	0.73	-1.34
6126	2022-09-06	51.45	3.34	6.94	18,923	48.65	52.17	48.30	7.95	5.76	0.82
6125	2022-09-02	48.11	0.61	1.28	10,677	46.00	48.78	46.00	6.04	4.59	1.12
6124	2022-09-01	47.50	1.25	-2.56	3,145	48.50	48.75	47.50	2.58	-2.06	-3.16
6123	2022-08-31	48.75	1.25	-2.50	4,753	49.57	49.57	48.75	1.65	-1.65	-0.51
6122	2022-08-30	50.00	0.60	-1.19	4,391	50.93	50.93	48.99	3.81	-1.83	-0.86
6121	2022-08-29	50.60	0.18	0.36	2,458	50.60	51.08	50.00	2.13	0.00	0.65
6120	2022-08-26	50.42	0.22	0.44	5,115	50.20	50.42	50.06	0.72	0.44	0.36
6119	2022-08-25	50.20	0.08	0.16	218	50.20	50.20	50.20	0.00	0.00	0.00
6118	2022-08-24	50.12	0.47	0.95	3,531	50.00	50.18	49.90	0.56	0.24	0.16
6117	2022-08-23	49.65	0.85	-1.68	4,649	50.11	50.16	49.65	1.02	-0.92	0.70
6116	2022-08-22	50.50	0.15	0.30	5,728	49.94	51.00	49.75	2.50	1.12	-0.77
6115	2022-08-19	50.35	0.25	-0.49	5,618	49.50	50.93	49.50	2.89	1.72	-0.81
6114	2022-08-18	50.60	0.80	1.61	716	49.74	50.60	49.74	1.73	1.73	-2.17
6113	2022-08-17	49.80	0.70	1.43	12,770	49.51	50.17	49.38	1.60	0.59	-0.12
6112	2022-08-16	49.10	0.85	-1.70	4,448	48.97	50.35	48.97	2.82	0.27	0.84
6111	2022-08-15	49.95	0.75	-1.48	2,200	51.00	51.00	49.89	2.18	-2.06	-1.96
6110	2022-08-12	50.70	0.50	-0.98	4,762	51.25	52.00	50.42	3.08	-1.07	0.59
6109	2022-08-11	51.20	0.30	-0.58	3,445	52.07	52.18	51.15	1.98	-1.67	0.10
6108	2022-08-10	51.50	0.69	1.36	12,411	50.76	53.41	50.76	5.22	1.46	1.11
6107	2022-08-09	50.81	1.61	3.27	11,044	48.53	52.10	48.53	7.36	4.70	-0.10
6106	2022-08-08	49.20	1.20	2.50	9,627	48.65	49.95	48.65	2.67	1.13	-1.36
6105	2022-08-05	48.00	0.65	1.37	7,393	46.34	48.92	46.34	5.57	3.58	1.35
6104	2022-08-04	47.35	0.80	-1.66	2,963	48.45	48.50	47.35	2.37	-2.27	-2.13
6103	2022-08-03	48.15	1.30	2.77	11,389	45.40	48.73	45.40	7.33	6.06	0.62
6102	2022-08-02	46.85	0.35	-0.74	1,230	46.41	47.25	46.41	1.81	0.95	-3.09
6101	2022-08-01	47.20	3.07	6.96	9,345	44.10	47.20	44.10	7.03	7.03	-1.67
6100	2022-07-29	44.13	1.75	-3.81	4,333	45.24	45.43	44.06	3.03	-2.45	-0.07
6099	2022-07-28	45.88	0.33	0.72	4,054	46.20	46.53	44.76	3.83	-0.69	-1.39
6098	2022-07-27	45.55	0.07	-0.15	9,420	44.53	46.77	44.53	5.03	2.29	1.43
6097	2022-07-26	45.62	0.42	0.93	12,904	44.63	46.07	44.63	3.23	2.22	-2.39
6096	2022-07-25	45.20	0.68	-1.48	12,775	45.80	46.55	44.67	4.10	-1.31	-1.26
6095	2022-07-22	45.88	0.37	0.81	6,762	46.20	46.20	45.54	1.43	-0.69	-0.17
6094	2022-07-21	45.51	1.29	2.92	6,380	45.49	46.57	44.28	5.03	0.04	1.52
6093	2022-07-20	44.22	0.16	0.36	14,195	43.86	45.41	43.10	5.27	0.82	2.87
6092	2022-07-19	44.06	0.31	-0.70	6,655	45.26	45.26	43.66	3.54	-2.65	-0.45
6091	2022-07-18	44.37	2.63	-5.60	12,048	46.67	46.67	44.15	5.40	-4.93	2.01
6090	2022-07-15	47.00	0.00	0.00	904	47.00	48.00	46.05	4.15	0.00	-0.70
6089	2022-07-14	47.00	0.00	0.00	90	47.00	47.00	47.00	0.00	0.00	0.00
6088	2022-07-13	47.00	0.18	-0.38	989	47.85	47.85	47.00	1.78	-1.78	0.00
6087	2022-07-12	47.18	0.38	0.81	1,500	47.00	47.18	46.55	1.34	0.38	1.42
6086	2022-07-11	46.80	0.74	-1.56	328	46.80	47.29	46.80	1.05	0.00	0.43
6085	2022-07-08	47.54	0.04	0.08	843	47.31	47.72	47.31	0.87	0.49	-1.56
6084	2022-07-07	47.50	0.00	0.00	1,991	47.29	47.50	46.79	1.50	0.44	-0.40
6083	2022-07-06	47.50	0.45	0.96	2,406	46.69	47.50	46.55	2.03	1.73	-0.44
6082	2022-07-05	47.05	0.59	1.27	3,206	46.45	47.38	45.53	3.98	1.29	-0.77
6081	2022-07-01	46.46	0.49	1.07	3,029	45.97	46.56	45.97	1.28	1.07	-0.02
6080	2022-06-30	45.97	0.30	-0.65	1,263	45.64	45.97	45.03	2.06	0.72	0.00
6079	2022-06-29	46.27	0.23	-0.49	1,292	46.17	46.80	46.11	1.49	0.22	-1.36
6078	2022-06-28	46.50	0.27	0.58	2,452	46.35	46.50	46.12	0.82	0.32	-0.71
6077	2022-06-27	46.23	0.35	0.76	568	46.07	46.23	45.92	0.67	0.35	0.26
6076	2022-06-24	45.88	0.03	-0.07	2,069	45.91	46.13	45.64	1.07	-0.07	0.41
6075	2022-06-23	45.91	0.90	2.00	2,895	45.44	46.52	45.44	2.38	1.03	0.00
6074	2022-06-22	45.01	1.49	-3.20	1,828	46.50	47.11	45.01	4.52	-3.20	0.96
6073	2022-06-21	46.50	0.50	1.09	2,271	46.00	47.00	46.00	2.17	1.09	0.00
6072	2022-06-17	46.00	0.00	0.00	1,871	46.00	47.00	46.00	2.17	0.00	0.00
6071	2022-06-16	46.00	2.25	-4.66	2,915	48.46	48.46	46.00	5.08	-5.08	0.00
6070	2022-06-15	48.25	0.16	-0.33	2,753	48.22	48.76	47.98	1.62	0.06	0.44
6069	2022-06-14	48.41	0.93	-1.88	1,330	48.69	49.02	48.22	1.64	-0.58	-0.39
6068	2022-06-13	49.34	0.62	-1.24	4,720	48.89	49.34	48.63	1.45	0.92	-1.32
6067	2022-06-10	49.96	0.04	-0.08	374	49.85	49.96	49.63	0.66	0.22	-2.14
6066	2022-06-09	50.00	0.22	0.44	5,509	49.85	50.10	49.50	1.20	0.30	-0.30
6065	2022-06-08	49.78	0.11	0.22	1,385	49.67	50.00	49.63	0.74	0.22	0.14
6064	2022-06-07	49.67	0.00	0.00	2,306	49.56	49.67	49.52	0.30	0.22	0.00
6063	2022-06-06	49.67	0.50	-1.00	1,140	49.72	50.28	49.67	1.23	-0.10	-0.22
6062	2022-06-03	50.17	0.00	0.00	329	50.17	50.17	49.72	0.90	0.00	-0.90
6061	2022-06-02	50.17	0.66	1.33	1,263	50.17	50.17	49.60	1.14	0.00	0.00
6060	2022-06-01	49.51	1.53	-3.00	8,253	50.74	51.24	49.50	3.43	-2.42	1.33
6059	2022-05-31	51.04	0.12	-0.23	1,759	51.24	51.24	50.40	1.64	-0.39	-0.59
6058	2022-05-27	51.16	0.46	0.91	3,052	50.64	51.16	50.64	1.03	1.03	0.16
6057	2022-05-26	50.70	0.31	-0.61	4,970	50.60	51.13	50.60	1.05	0.20	-0.12
6056	2022-05-25	51.01	0.47	0.93	5,597	50.92	51.10	50.60	0.98	0.18	-0.80
6055	2022-05-24	50.54	0.16	0.32	3,106	50.50	50.91	50.42	0.97	0.08	0.75
6054	2022-05-23	50.38	0.82	-1.60	6,296	50.96	51.03	50.25	1.53	-1.14	0.24
6053	2022-05-20	51.20	0.50	-0.97	4,463	52.09	52.09	51.20	1.71	-1.71	-0.47
6052	2022-05-19	51.70	0.55	1.08	829	51.14	51.70	51.14	1.10	1.10	0.75
6051	2022-05-18	51.15	0.60	-1.16	3,077	52.00	52.00	51.15	1.63	-1.63	-0.02
6050	2022-05-17	51.75	1.13	2.23	3,219	51.65	52.37	51.65	1.39	0.19	0.48
6049	2022-05-16	50.62	0.38	-0.75	2,469	51.53	51.79	50.55	2.41	-1.77	2.03
6048	2022-05-13	51.00	0.00	0.00	217	51.49	51.50	51.00	0.97	-0.95	1.04
6047	2022-05-12	51.00	0.35	-0.68	1,075	51.49	51.51	51.00	0.99	-0.95	0.96
6046	2022-05-11	51.35	0.60	1.18	6,032	50.49	51.74	50.49	2.48	1.70	0.27
6045	2022-05-10	50.75	0.48	-0.94	2,038	50.97	51.00	50.75	0.49	-0.43	-0.51
6044	2022-05-09	51.23	0.24	-0.47	2,171	50.10	51.24	50.10	2.28	2.26	-0.51
6043	2022-05-06	51.47	0.01	0.02	5,037	51.00	51.47	51.00	0.92	0.92	-2.66
6042	2022-05-05	51.46	0.35	-0.68	4,667	51.05	51.46	51.00	0.90	0.80	-0.89
6041	2022-05-04	51.81	0.41	0.80	311	51.81	51.90	51.81	0.17	0.00	-1.47
6040	2022-05-03	51.40	0.09	0.18	2,885	51.35	51.90	51.35	1.07	0.10	0.80
6039	2022-05-02	51.31	0.49	-0.95	4,098	51.20	51.62	51.00	1.21	0.21	0.08
6038	2022-04-29	51.80	0.73	1.43	806	50.98	51.80	50.57	2.41	1.61	-1.16
6037	2022-04-28	51.07	0.05	0.10	456	51.28	51.30	51.07	0.45	-0.41	-0.18
6036	2022-04-27	51.02	0.22	0.43	869	51.60	51.64	50.79	1.65	-1.12	0.51
6035	2022-04-26	50.80	0.06	0.12	3,656	51.00	51.00	50.26	1.45	-0.39	1.57
6034	2022-04-25	50.74	0.26	-0.51	2,095	51.00	51.10	50.70	0.78	-0.51	0.51
6033	2022-04-22	51.00	0.10	-0.20	1,957	52.30	52.30	50.46	3.52	-2.49	0.00
6032	2022-04-21	51.10	1.29	-2.46	2,050	51.80	51.86	51.10	1.47	-1.35	2.35
6031	2022-04-20	52.39	2.38	4.76	3,090	51.00	52.39	50.80	3.12	2.73	-1.13
6030	2022-04-19	50.01	0.81	-1.59	1,551	50.93	50.93	50.01	1.81	-1.81	1.98
6029	2022-04-18	50.82	0.16	-0.31	3,985	51.00	51.00	50.75	0.49	-0.35	0.22
6028	2022-04-15	50.98	0.00	0.00	3,568	50.83	51.03	50.70	0.65	0.30	0.04
6027	2022-04-14	50.98	0.17	-0.33	3,568	50.83	51.03	50.70	0.65	0.30	-0.29
6026	2022-04-13	51.15	0.93	1.85	1,632	51.00	51.15	50.98	0.33	0.29	-0.63
6025	2022-04-12	50.22	0.74	-1.45	3,798	50.50	51.14	50.22	1.82	-0.55	1.55
6024	2022-04-11	50.96	0.36	0.71	5,891	51.18	51.18	50.31	1.70	-0.43	-0.90
6023	2022-04-08	50.60	0.32	-0.63	1,923	51.23	51.23	50.60	1.23	-1.23	1.15
6022	2022-04-07	50.92	0.06	-0.12	1,307	50.92	51.00	50.92	0.16	0.00	0.61
6021	2022-04-06	50.98	0.73	1.45	5,211	50.01	50.99	50.01	1.96	1.94	-0.12
6020	2022-04-05	50.25	0.52	-1.02	3,976	50.26	51.00	50.25	1.49	-0.02	-0.48
6019	2022-04-04	50.77	0.23	-0.45	3,977	51.25	51.36	50.77	1.15	-0.94	-1.00
6018	2022-04-01	51.00	0.47	0.93	3,636	51.00	51.17	50.65	1.02	0.00	0.49
6017	2022-03-31	50.53	0.88	1.77	1,843	50.04	50.73	50.00	1.46	0.98	0.93
6016	2022-03-30	49.65	0.40	-0.80	9,608	50.60	50.90	49.65	2.47	-1.88	0.79
6015	2022-03-29	50.05	0.10	-0.20	4,167	50.94	51.00	50.05	1.86	-1.75	1.10
6014	2022-03-28	50.15	0.05	0.10	1,253	50.15	50.15	50.15	0.00	0.00	1.58
6013	2022-03-25	50.10	0.30	-0.60	366	49.85	50.10	49.85	0.50	0.50	0.10
6012	2022-03-24	50.40	0.45	0.90	1,018	49.76	50.40	49.76	1.29	1.29	-1.09
6011	2022-03-23	49.95	0.20	-0.40	2,391	50.50	50.84	49.95	1.76	-1.09	-0.38
6010	2022-03-22	50.15	0.53	-1.05	2,530	49.80	50.33	49.80	1.06	0.70	0.70
6009	2022-03-21	50.68	0.78	1.56	1,888	50.80	50.80	49.90	1.77	-0.24	-1.74
6008	2022-03-18	49.90	0.85	-1.67	5,774	50.50	50.85	49.60	2.48	-1.19	1.80
6007	2022-03-17	50.75	0.13	0.26	220	50.75	50.75	50.50	0.49	0.00	-0.49
6006	2022-03-16	50.62	0.07	0.14	3,471	51.00	51.07	50.61	0.90	-0.75	0.26
6005	2022-03-15	50.55	0.54	-1.06	3,216	51.19	51.22	50.55	1.31	-1.25	0.89
6004	2022-03-14	51.09	1.09	2.18	2,788	49.86	51.16	49.86	2.61	2.47	0.20
6003	2022-03-11	50.00	0.02	-0.04	2,275	50.05	50.05	49.90	0.30	-0.10	-0.28
6002	2022-03-10	50.02	0.17	-0.34	1,009	50.01	50.48	50.02	0.92	0.02	0.06
6001	2022-03-09	50.19	0.03	0.06	344	50.15	50.55	50.19	0.72	0.08	-0.36
6000	2022-03-08	50.16	0.09	0.18	1,300	50.15	50.84	50.13	1.42	0.02	-0.02
5999	2022-03-07	50.07	0.15	-0.30	6,670	49.99	50.88	49.99	1.78	0.16	0.16
5998	2022-03-04	50.22	0.02	0.04	787	50.22	50.22	50.05	0.34	0.00	-0.46
5997	2022-03-03	50.20	0.38	-0.75	912	50.30	50.70	50.20	0.99	-0.20	0.04
5996	2022-03-02	50.58	0.32	0.64	1,017	50.50	50.58	50.26	0.63	0.16	-0.55
5995	2022-03-01	50.26	0.07	-0.14	1,072	50.26	50.31	50.26	0.10	0.00	0.48
5994	2022-02-28	50.33	0.80	-1.56	905	50.44	50.68	50.33	0.69	-0.22	-0.14
5993	2022-02-25	51.13	0.98	1.95	3,155	50.15	51.16	50.15	2.01	1.95	-1.35
5992	2022-02-24	50.15	2.15	-4.11	1,991	51.00	51.98	50.15	3.59	-1.67	0.00
5991	2022-02-23	52.30	1.22	2.39	5,006	51.21	52.44	50.50	3.79	2.13	-2.49
5990	2022-02-22	51.08	0.25	0.49	1,846	50.02	51.08	50.14	1.88	2.12	0.25
5989	2022-02-18	50.83	0.83	1.66	1,483	50.38	50.94	50.38	1.11	0.89	-1.59
5988	2022-02-17	50.00	0.32	-0.64	3,600	50.50	51.00	50.00	1.98	-0.99	0.76
5987	2022-02-16	50.32	0.18	-0.36	1,978	50.61	50.79	50.32	0.93	-0.57	0.36
5986	2022-02-15	50.50	0.06	-0.12	171	50.92	50.92	50.50	0.82	-0.82	0.22
5985	2022-02-14	50.56	0.23	-0.45	2,857	51.49	51.49	50.56	1.81	-1.81	0.71
5984	2022-02-11	50.79	0.31	-0.61	2,554	50.99	50.99	50.57	0.82	-0.39	1.38
5983	2022-02-10	51.10	0.40	-0.78	6,182	51.10	51.50	50.26	2.43	0.00	-0.22
5982	2022-02-09	51.50	0.90	1.78	4,095	51.30	51.50	50.75	1.46	0.39	-0.78
5981	2022-02-08	50.60	1.79	-3.42	5,313	52.22	52.10	50.60	2.87	-3.10	1.38
5980	2022-02-07	52.39	0.57	1.10	2,176	52.50	52.50	51.00	2.86	-0.21	-0.32
5979	2022-02-05	51.82	0.00	0.00	3,761	50.68	51.82	50.50	2.60	2.25	1.31
5978	2022-02-04	51.82	0.62	1.21	3,761	50.68	51.82	50.50	2.60	2.25	-2.20
5977	2022-02-03	51.20	0.15	-0.29	2,882	50.96	51.88	51.18	1.37	0.47	-1.02
5976	2022-02-02	51.35	0.49	-0.95	4,440	51.30	52.01	50.62	2.71	0.10	-0.76
5975	2022-02-01	51.84	0.64	1.25	2,047	51.18	52.00	51.18	1.60	1.29	-1.04
5974	2022-01-31	51.20	0.80	-1.54	920	51.60	51.60	51.17	0.83	-0.78	-0.04
5973	2022-01-28	52.00	0.00	0.00	1,328	51.80	51.80	51.30	0.97	0.39	-0.77
5972	2022-01-27	52.00	0.21	-0.40	2,716	52.24	52.41	51.25	2.22	-0.46	-0.38
5971	2022-01-26	52.21	0.19	-0.36	2,986	53.25	53.25	52.03	2.29	-1.95	0.06
5970	2022-01-25	52.40	0.85	-1.60	707	52.40	52.40	52.15	0.48	0.00	1.62
5969	2022-01-24	53.25	0.25	-0.47	1,944	52.46	53.25	52.05	2.29	1.51	-1.60
5968	2022-01-21	53.50	0.60	1.13	1,329	52.61	53.50	52.50	1.90	1.69	-1.94
5967	2022-01-20	52.90	0.60	-1.12	1,569	52.81	53.22	52.80	0.80	0.17	-0.55
5966	2022-01-19	53.50	0.07	0.13	2,119	53.48	54.27	53.48	1.48	0.04	-1.29
5965	2022-01-18	53.43	0.43	0.81	5,543	52.54	53.43	52.50	1.77	1.69	0.09
5964	2022-01-14	53.00	1.00	1.92	4,917	52.15	53.03	51.45	3.03	1.63	-0.87
5963	2022-01-13	52.00	0.87	-1.65	1,071	51.20	52.46	51.20	2.46	1.56	0.29
5962	2022-01-12	52.87	0.43	0.82	1,503	52.87	52.87	51.72	2.18	0.00	-3.16
5961	2022-01-11	52.44	0.00	0.00	911	52.44	52.44	52.44	0.00	0.00	0.82
5960	2022-01-10	52.44	0.54	-1.02	2,014	51.27	52.44	51.27	2.28	2.28	0.00
5959	2022-01-07	52.98	0.00	0.00	1,591	52.98	52.98	52.15	1.57	0.00	-3.23
5958	2022-01-06	52.98	1.48	2.87	2,363	51.45	52.98	51.35	3.17	2.97	0.00
5957	2022-01-05	51.50	0.70	-1.34	1,051	52.82	52.82	51.22	3.03	-2.50	-0.10
5956	2022-01-04	52.20	0.65	1.26	7,824	51.45	52.50	51.45	2.04	1.46	1.19
5955	2022-01-03	51.55	0.36	0.70	10,705	50.61	51.78	50.61	2.31	1.86	-0.19
5954	2021-12-31	51.19	0.44	-0.85	1,175	51.19	51.19	51.19	0.00	0.00	-1.13
5953	2021-12-30	51.63	0.39	0.76	2,365	50.23	51.88	50.23	3.28	2.79	-0.85
5952	2021-12-29	51.24	0.49	0.97	1,264	51.24	51.24	50.27	1.89	0.00	-1.97
5951	2021-12-28	50.75	0.75	-1.46	1,496	50.73	51.44	50.73	1.40	0.04	0.97
5950	2021-12-27	51.50	0.59	-1.13	784	51.50	51.75	51.50	0.49	0.00	-1.50
5949	2021-12-23	52.09	1.07	2.10	1,342	52.09	52.09	50.97	2.15	0.00	-1.13
5948	2021-12-22	51.02	0.35	-0.68	865	51.01	51.02	50.65	0.73	0.02	2.10
5947	2021-12-21	51.37	0.21	0.41	2,273	51.55	52.08	50.91	2.27	-0.35	-0.70
5946	2021-12-20	51.16	0.71	-1.37	552	51.16	51.16	50.81	0.68	0.00	0.76
5945	2021-12-17	51.87	1.78	3.55	1,494	50.31	51.87	50.31	3.10	3.10	-1.37
5944	2021-12-16	50.09	0.43	-0.85	560	50.09	51.25	50.09	2.32	0.00	0.44
5943	2021-12-15	50.52	0.38	-0.75	1,187	50.30	51.02	50.30	1.43	0.44	-0.85
5942	2021-12-14	50.90	0.33	0.65	1,330	50.06	51.51	50.06	2.90	1.68	-1.18
5941	2021-12-13	50.57	0.91	-1.77	5,804	51.48	52.43	50.46	3.83	-1.77	-1.01
5940	2021-12-10	51.48	1.03	2.04	3,634	50.46	51.51	50.46	2.08	2.02	0.00
5939	2021-12-09	50.45	0.08	0.16	855	50.49	50.49	50.45	0.08	-0.08	0.02
5938	2021-12-08	50.37	0.00	0.00	350	50.37	50.37	50.37	0.00	0.00	0.24
5937	2021-12-07	50.37	1.43	-2.76	889	51.08	51.30	50.37	1.82	-1.39	0.00
5936	2021-12-06	51.80	0.15	0.29	1,962	51.33	51.80	50.00	3.51	0.92	-1.39
5935	2021-12-03	51.65	0.10	0.19	1,968	50.87	51.65	50.87	1.53	1.53	-0.62
5934	2021-12-02	51.55	1.54	3.08	5,450	50.75	51.55	50.35	2.36	1.58	-1.32
5933	2021-12-01	50.01	0.09	-0.18	1,341	49.16	50.53	49.16	2.79	1.73	1.48
5932	2021-11-30	50.10	0.57	1.15	6,287	50.00	52.04	49.50	5.08	0.20	-1.88
5931	2021-11-29	49.53	0.28	0.57	2,813	50.27	51.00	49.53	2.92	-1.47	0.95
5930	2021-11-26	49.25	0.75	-1.50	3,972	50.00	50.41	49.25	2.32	-1.50	2.07
5929	2021-11-24	50.00	1.05	-2.06	4,428	50.65	52.78	50.00	5.49	-1.28	0.00
5928	2021-11-23	51.05	0.10	0.20	3,489	52.84	52.84	51.05	3.39	-3.39	-0.78
5927	2021-11-22	50.95	1.74	3.54	5,317	50.00	52.93	50.00	5.86	1.90	3.71
5926	2021-11-19	49.21	0.34	-0.69	4,274	51.04	51.04	49.21	3.59	-3.59	1.61
5925	2021-11-18	49.55	1.53	-3.00	4,677	50.92	51.42	49.55	3.67	-2.69	3.01
5924	2021-11-17	51.08	0.44	0.87	1,382	51.35	51.35	50.96	0.76	-0.53	-0.31
5923	2021-11-16	50.64	2.36	-4.45	2,003	52.04	52.64	50.64	3.84	-2.69	1.40
5922	2021-11-15	53.00	0.60	1.15	600	53.00	53.00	53.00	0.00	0.00	-1.81
5921	2021-11-12	52.40	0.41	-0.78	514	52.40	52.88	52.10	1.49	0.00	1.15
5920	2021-11-11	52.81	0.00	0.00	327	52.57	52.78	52.57	0.40	0.46	-0.78
5919	2021-11-10	52.81	0.11	0.21	3,867	52.10	53.00	52.10	1.73	1.36	-0.45
5918	2021-11-09	52.70	0.52	1.00	3,648	52.05	52.95	51.50	2.79	1.25	-1.14
5917	2021-11-08	52.18	0.73	-1.38	2,697	52.17	52.54	52.06	0.92	0.02	-0.25
5916	2021-11-05	52.91	1.17	2.26	2,432	51.92	52.91	51.92	1.91	1.91	-1.40
5915	2021-11-04	51.74	0.36	0.70	2,610	52.30	52.30	51.42	1.68	-1.07	0.35
5914	2021-11-03	51.38	0.97	-1.85	4,641	51.96	52.74	51.38	2.62	-1.12	1.79
5913	2021-11-02	52.35	0.37	0.71	1,769	51.94	52.35	51.76	1.14	0.79	-0.74
5912	2021-11-01	51.98	0.81	1.58	2,951	50.30	51.98	50.30	3.34	3.34	-0.08
5911	2021-10-29	51.17	0.33	-0.64	2,260	53.42	53.42	51.11	4.32	-4.21	-1.70
5910	2021-10-28	51.50	0.07	-0.14	1,278	51.70	51.70	51.20	0.97	-0.39	3.73
5909	2021-10-27	51.57	1.11	-2.11	2,868	52.55	53.50	51.54	3.73	-1.86	0.25
5908	2021-10-26	52.68	0.04	-0.08	4,722	52.05	52.76	52.05	1.36	1.21	-0.25
5907	2021-10-25	52.72	0.07	0.13	1,350	52.83	52.83	52.23	1.14	-0.21	-1.27
5906	2021-10-22	52.65	0.11	0.21	801	52.65	52.80	52.65	0.28	0.00	0.34
5905	2021-10-21	52.54	0.46	-0.87	3,260	52.96	53.00	52.54	0.87	-0.79	0.21
5904	2021-10-20	53.00	0.86	1.65	2,332	52.89	53.00	51.89	2.10	0.21	-0.08
5903	2021-10-19	52.14	0.64	1.24	4,121	52.00	52.44	51.40	2.00	0.27	1.44
5902	2021-10-18	51.50	0.30	0.59	4,843	51.37	51.61	50.73	1.71	0.25	0.97
5901	2021-10-15	51.20	0.72	-1.39	2,239	52.00	52.18	51.02	2.23	-1.54	0.33
5900	2021-10-14	51.92	0.43	0.84	901	51.73	51.92	51.27	1.26	0.37	0.15
5899	2021-10-13	51.49	0.19	0.37	6,060	51.10	51.60	50.96	1.25	0.76	0.47
5898	2021-10-12	51.30	1.27	-2.42	13,759	53.00	53.00	49.50	6.60	-3.21	-0.39
5897	2021-10-11	52.57	0.43	-0.81	2,004	53.00	53.00	52.50	0.94	-0.81	0.82
5896	2021-10-08	53.00	0.11	-0.21	2,857	52.50	53.00	51.70	2.48	0.95	0.00
5895	2021-10-07	53.11	0.14	-0.26	1,229	53.21	53.21	53.11	0.19	-0.19	-1.15
5894	2021-10-06	53.25	0.20	0.38	620	52.50	53.27	52.50	1.47	1.43	-0.08
5893	2021-10-05	53.05	0.44	0.84	2,226	53.01	54.30	52.70	3.02	0.08	-1.04
5892	2021-10-04	52.61	0.10	0.19	1,571	53.10	53.10	52.61	0.92	-0.92	0.76
5891	2021-10-01	52.51	0.60	-1.13	2,865	53.69	53.69	52.51	2.20	-2.20	1.12
5890	2021-09-30	53.11	2.12	4.16	14,234	51.60	54.30	51.60	5.23	2.93	1.09
5889	2021-09-29	50.99	1.56	-2.97	4,283	52.40	54.00	50.99	5.74	-2.69	1.20
5888	2021-09-28	52.55	0.35	0.67	1,679	52.45	52.96	52.12	1.60	0.19	-0.29
5887	2021-09-27	52.20	0.93	1.81	4,709	52.00	52.70	51.50	2.31	0.38	0.48
5886	2021-09-24	51.27	0.48	-0.93	1,527	51.44	51.59	51.06	1.03	-0.33	1.42
5885	2021-09-23	51.75	0.10	-0.19	765	51.75	51.92	51.75	0.33	0.00	-0.60
5884	2021-09-22	51.85	1.67	3.33	1,892	51.54	51.85	51.00	1.65	0.60	-0.19
5883	2021-09-21	50.18	0.00	0.00	406	50.18	50.18	50.18	0.00	0.00	2.71
5882	2021-09-20	50.18	3.35	-6.26	8,182	52.55	52.90	50.13	5.27	-4.51	0.00
5881	2021-09-17	53.53	0.50	0.94	3,814	52.60	53.53	52.31	2.32	1.77	-1.83
5880	2021-09-16	53.03	0.75	1.43	2,190	52.25	53.03	52.25	1.49	1.49	-0.81
5879	2021-09-15	52.28	0.03	0.06	6,818	52.12	52.99	52.12	1.67	0.31	-0.06
5878	2021-09-14	52.25	0.05	-0.10	2,377	52.25	53.59	52.15	2.76	0.00	-0.25
5877	2021-09-13	52.30	0.05	0.10	2,859	52.78	52.78	52.20	1.10	-0.91	-0.10
5876	2021-09-10	52.25	0.01	-0.02	3,383	53.00	53.00	52.25	1.42	-1.42	1.01
5875	2021-09-09	52.26	0.01	-0.02	2,881	52.25	52.73	52.20	1.01	0.02	1.42
5874	2021-09-08	52.27	0.42	-0.80	1,219	52.26	52.39	52.26	0.25	0.02	-0.04
5873	2021-09-07	52.69	0.32	-0.60	1,883	53.00	53.00	52.52	0.91	-0.58	-0.82
5872	2021-09-03	53.01	0.96	-1.78	2,886	53.51	54.10	52.71	2.60	-0.93	-0.02
5871	2021-09-02	53.97	0.28	0.52	1,000	54.47	54.47	53.97	0.92	-0.92	-0.85
5870	2021-09-01	53.69	0.15	0.28	1,019	53.61	53.69	53.61	0.15	0.15	1.45
5869	2021-08-31	53.54	0.05	-0.09	4,051	53.51	54.47	53.51	1.79	0.06	0.13
5868	2021-08-30	53.59	0.15	0.28	2,923	53.46	54.50	53.46	1.95	0.24	-0.15
5867	2021-08-27	53.44	0.31	-0.58	1,769	53.83	54.34	53.44	1.67	-0.72	0.04
5866	2021-08-26	53.75	0.31	0.58	1,753	53.89	54.32	53.45	1.61	-0.26	0.15
5865	2021-08-25	53.44	0.33	-0.61	1,953	55.00	55.00	53.44	2.84	-2.84	0.84
5864	2021-08-24	53.77	0.11	0.20	1,848	54.27	54.40	53.59	1.49	-0.92	2.29
5863	2021-08-23	53.66	0.16	0.30	3,886	54.38	54.38	53.40	1.80	-1.32	1.14
5862	2021-08-20	53.50	0.00	0.00	693	53.45	53.53	53.41	0.22	0.09	1.64
5861	2021-08-19	53.50	0.05	0.09	3,043	54.35	54.35	53.40	1.75	-1.56	-0.09
5860	2021-08-18	53.45	0.61	-1.13	4,364	53.55	54.46	53.45	1.89	-0.19	1.68
5859	2021-08-17	54.06	0.24	-0.44	3,155	54.03	54.07	53.76	0.57	0.06	-0.94
5858	2021-08-16	54.30	0.60	1.12	3,935	53.30	54.55	53.30	2.35	1.88	-0.50
5857	2021-08-13	53.70	0.18	-0.33	2,876	54.08	54.13	53.47	1.22	-0.70	-0.74
5856	2021-08-12	53.88	0.19	-0.35	1,209	53.58	54.10	53.58	0.97	0.56	0.37
5855	2021-08-11	54.07	0.17	0.32	3,254	53.76	54.10	53.33	1.43	0.58	-0.91
5854	2021-08-10	53.90	0.16	0.30	3,224	53.61	53.90	53.55	0.65	0.54	-0.26
5853	2021-08-09	53.74	0.29	0.54	3,200	53.08	53.78	53.08	1.32	1.24	-0.24
5852	2021-08-06	53.45	0.04	0.07	6,053	53.33	53.47	52.50	1.82	0.23	-0.69
5851	2021-08-05	53.41	0.69	1.31	1,040	52.25	53.41	52.25	2.22	2.22	-0.15
5850	2021-08-04	52.72	0.02	-0.04	3,018	52.33	53.39	52.27	2.14	0.75	-0.89
5849	2021-08-03	52.74	0.19	0.36	4,791	52.36	52.85	52.36	0.94	0.73	-0.78
5848	2021-08-02	52.55	0.29	0.55	5,366	52.40	52.95	52.27	1.30	0.29	-0.36
5847	2021-07-30	52.26	0.01	0.02	1,526	52.26	52.27	52.25	0.04	0.00	0.27
5846	2021-07-29	52.25	0.80	-1.51	7,926	52.57	53.15	52.25	1.71	-0.61	0.02
5845	2021-07-28	53.05	0.29	0.55	6,763	53.20	53.20	52.99	0.39	-0.28	-0.90
5844	2021-07-27	52.76	0.01	0.02	19,810	52.72	54.10	52.25	3.51	0.08	0.83
5843	2021-07-26	52.75	0.71	1.36	2,868	52.00	52.80	52.00	1.54	1.44	-0.06
5842	2021-07-23	52.04	1.13	2.22	7,647	51.21	52.25	51.01	2.42	1.62	-0.08
5841	2021-07-22	50.91	0.21	0.41	2,396	50.48	51.23	50.48	1.49	0.85	0.59
5840	2021-07-21	50.70	0.95	1.91	5,938	49.81	52.02	49.81	4.44	1.79	-0.43
5839	2021-07-20	49.75	0.99	2.03	13,960	49.50	51.62	48.67	5.96	0.51	0.12
5838	2021-07-19	48.76	1.24	-2.48	9,529	49.41	49.68	48.64	2.10	-1.32	1.52
5837	2021-07-16	50.00	1.69	-3.27	22,665	51.68	52.57	49.33	6.27	-3.25	-1.18
5836	2021-07-15	51.69	1.26	2.50	18,359	51.39	51.69	50.28	2.74	0.58	-0.02
5835	2021-07-14	50.43	0.23	0.46	7,505	50.89	50.89	50.19	1.38	-0.90	1.90
5834	2021-07-13	50.20	0.97	-1.90	9,202	50.95	51.22	50.07	2.26	-1.47	1.37
5833	2021-07-12	51.17	1.31	2.63	4,556	49.48	51.33	49.48	3.74	3.42	-0.43
5832	2021-07-09	49.86	1.09	2.23	11,449	49.20	50.27	49.07	2.44	1.34	-0.76
5831	2021-07-08	48.77	0.26	0.54	57,221	48.50	49.15	47.65	3.09	0.56	0.88
5830	2021-07-07	48.51	0.98	-1.98	19,576	49.59	49.59	47.80	3.61	-2.18	-0.02
5829	2021-07-06	49.49	3.53	-6.66	29,916	52.92	52.92	49.30	6.84	-6.48	0.20
5828	2021-07-02	53.02	1.01	1.94	15,444	52.39	53.64	52.00	3.13	1.20	-0.19
5827	2021-07-01	52.01	1.01	1.98	26,886	51.31	52.39	51.23	2.26	1.36	0.73
5826	2021-06-30	51.00	0.17	-0.33	18,833	51.26	51.26	50.87	0.76	-0.51	0.61
5825	2021-06-29	51.17	0.06	0.12	10,057	51.30	51.32	51.00	0.62	-0.25	0.18
5824	2021-06-28	51.11	0.11	0.22	36,429	51.33	51.33	50.43	1.75	-0.43	0.37
5823	2021-06-25	51.00	0.55	-1.07	317,081	51.53	51.99	50.62	2.66	-1.03	0.65
5822	2021-06-24	51.55	0.53	1.04	27,841	51.20	51.67	50.95	1.41	0.68	-0.04
5821	2021-06-23	51.02	0.02	0.04	20,839	51.20	51.24	50.90	0.66	-0.35	0.35
5820	2021-06-22	51.00	0.62	-1.20	15,694	52.05	52.05	51.00	2.02	-2.02	0.39
5819	2021-06-21	51.62	0.31	0.60	22,568	51.49	52.79	51.04	3.40	0.25	0.83
5818	2021-06-18	51.31	1.71	-3.23	30,162	52.82	52.82	51.00	3.45	-2.86	0.35
5817	2021-06-17	53.02	0.87	1.67	29,893	51.42	53.45	52.00	2.82	3.11	-0.38
5816	2021-06-16	52.15	0.33	0.64	12,007	51.42	52.15	51.01	2.22	1.42	-1.40
5815	2021-06-15	51.82	0.82	1.61	12,000	51.42	51.82	50.92	1.75	0.78	-0.77
5814	2021-06-14	51.00	0.30	-0.58	10,800	51.00	51.13	51.00	0.25	0.00	0.82
5813	2021-06-11	51.30	0.20	-0.39	5,940	51.84	51.84	51.30	1.04	-1.04	-0.58
5812	2021-06-10	51.50	0.20	0.39	7,401	51.31	52.26	51.25	1.97	0.37	0.66
5811	2021-06-09	51.30	0.19	0.37	6,264	51.15	51.30	51.00	0.59	0.29	0.02
5810	2021-06-08	51.11	0.30	-0.58	7,824	51.19	51.32	51.00	0.63	-0.16	0.08
5809	2021-06-07	51.41	0.50	-0.96	17,273	51.97	52.45	50.91	2.96	-1.08	-0.43
5808	2021-06-04	51.91	0.03	0.06	6,911	51.80	52.98	51.76	2.36	0.21	0.12
5807	2021-06-03	51.88	0.50	0.97	11,700	51.07	51.88	51.07	1.59	1.59	-0.15
5806	2021-06-02	51.38	0.77	1.52	15,331	50.94	51.38	50.87	1.00	0.86	-0.60
5805	2021-06-01	50.61	1.13	2.28	6,187	50.00	50.71	50.00	1.42	1.22	0.65
5804	2021-05-28	49.48	0.13	-0.26	5,207	49.96	49.96	48.83	2.26	-0.96	1.05
5803	2021-05-27	49.61	0.05	0.10	10,293	49.97	50.51	49.44	2.14	-0.72	0.71
5802	2021-05-26	49.56	0.69	1.41	15,160	49.27	50.58	49.05	3.11	0.59	0.83
5801	2021-05-25	48.87	1.40	-2.78	16,112	50.66	50.95	48.87	4.11	-3.53	0.82
5800	2021-05-24	50.27	0.27	0.54	8,885	50.44	50.95	49.91	2.06	-0.34	0.78
5799	2021-05-21	50.00	0.11	0.22	8,739	49.69	50.48	49.69	1.59	0.62	0.88
5798	2021-05-20	49.89	0.59	1.20	18,011	49.51	50.25	48.74	3.05	0.77	-0.40
5797	2021-05-19	49.30	0.34	0.69	18,828	48.91	50.17	48.71	2.99	0.80	0.43
5796	2021-05-18	48.96	1.27	-2.53	15,424	48.38	50.13	48.38	3.62	1.20	-0.10
5795	2021-05-17	50.23	1.31	2.68	29,718	48.72	50.80	48.72	4.27	3.10	-3.68
5794	2021-05-14	48.92	1.98	4.22	25,250	47.36	49.20	47.29	4.03	3.29	-0.41
5793	2021-05-13	46.94	1.24	2.71	10,843	45.92	47.25	45.92	2.90	2.22	0.89
5792	2021-05-12	45.70	0.18	0.40	14,613	45.93	46.64	45.70	2.05	-0.50	0.48
5791	2021-05-11	45.52	0.12	0.26	13,794	45.30	46.17	45.00	2.58	0.49	0.90
5790	2021-05-10	45.40	1.31	2.97	32,107	43.99	46.91	43.52	7.71	3.21	-0.22
5789	2021-05-07	44.09	0.04	0.09	11,394	43.73	44.24	43.73	1.17	0.82	-0.23
5788	2021-05-06	44.05	0.33	0.75	10,158	43.72	44.05	43.50	1.26	0.75	-0.73
5787	2021-05-05	43.72	0.91	2.13	21,218	42.81	44.00	42.81	2.78	2.13	0.00
5786	2021-05-04	42.81	0.13	-0.30	25,059	43.00	43.03	42.41	1.44	-0.44	0.00
5785	2021-05-03	42.94	0.76	1.80	11,081	42.52	42.98	42.38	1.41	0.99	0.14
5784	2021-04-30	42.18	0.46	1.10	18,250	41.38	42.57	41.25	3.19	1.93	0.81
5783	2021-04-29	41.72	0.03	0.07	19,339	41.67	42.25	40.86	3.34	0.12	-0.81
5782	2021-04-28	41.69	0.34	0.82	13,000	41.40	41.69	40.80	2.15	0.70	-0.05
5781	2021-04-27	41.35	0.05	0.12	12,895	41.71	41.73	40.91	1.97	-0.86	0.12
5780	2021-04-26	41.30	0.07	-0.17	17,191	41.40	41.90	41.00	2.17	-0.24	0.99
5779	2021-04-23	41.37	0.94	2.33	13,248	41.00	41.88	40.22	4.05	0.90	0.07
5778	2021-04-22	40.43	0.38	-0.93	20,006	40.86	41.17	39.43	4.26	-1.05	1.41
5777	2021-04-21	40.81	0.11	0.27	7,914	40.70	41.50	40.43	2.63	0.27	0.12
5776	2021-04-20	40.70	0.77	-1.86	7,978	42.20	42.20	40.38	4.31	-3.55	0.00
5775	2021-04-19	41.47	0.20	0.48	28,531	41.41	42.28	40.37	4.61	0.14	1.76
5774	2021-04-16	41.27	0.09	-0.22	11,092	41.42	42.74	41.30	3.48	-0.36	0.34
5773	2021-04-15	41.36	0.11	0.27	11,092	41.42	42.74	41.30	3.48	-0.14	0.15
5772	2021-04-14	41.25	0.47	1.15	9,312	41.61	42.06	40.71	3.24	-0.87	0.41
5771	2021-04-13	40.78	0.22	0.54	7,642	40.37	41.33	40.37	2.38	1.02	2.04
5770	2021-04-12	40.56	0.99	-2.38	13,134	41.85	41.95	40.42	3.66	-3.08	-0.47
5769	2021-04-09	41.55	0.50	-1.19	10,092	42.51	42.85	41.55	3.06	-2.26	0.72
5768	2021-04-08	42.05	0.31	-0.73	3,863	42.10	42.71	41.92	1.88	-0.12	1.09
5767	2021-04-07	42.36	1.94	-4.38	11,157	44.20	44.20	41.83	5.36	-4.16	-0.61
5766	2021-04-06	44.30	1.18	-2.59	9,289	44.94	45.26	44.11	2.56	-1.42	-0.23
5765	2021-04-05	45.48	0.77	-1.66	6,933	45.79	46.33	44.89	3.14	-0.68	-1.19
5764	2021-04-01	46.25	1.96	4.43	12,427	44.90	47.00	44.13	6.39	3.01	-0.99
5763	2021-03-31	44.29	1.81	-3.93	16,682	44.97	47.01	44.28	6.07	-1.51	1.38
5762	2021-03-30	46.10	1.50	3.36	13,052	45.50	46.71	44.49	4.88	1.32	-2.45
5761	2021-03-29	44.60	1.05	2.41	8,462	43.68	44.92	43.52	3.21	2.11	2.02
5760	2021-03-26	43.55	0.04	-0.09	5,094	43.03	44.09	43.01	2.51	1.21	0.30
5759	2021-03-25	43.59	0.53	1.23	10,382	43.04	43.59	42.40	2.76	1.28	-1.28
5758	2021-03-24	43.06	0.56	-1.28	9,157	44.35	45.36	43.06	5.19	-2.91	-0.05
5757	2021-03-23	43.62	2.84	-6.11	2,544	46.44	46.64	43.50	6.76	-6.07	1.67
5756	2021-03-22	46.46	2.64	-5.38	26,531	48.32	49.17	46.22	6.11	-3.85	-0.04
5755	2021-03-19	49.10	2.35	5.03	30,091	47.31	49.10	46.14	6.26	3.78	-1.59
5754	2021-03-18	46.75	0.20	0.43	9,100	46.50	47.32	46.24	2.32	0.54	1.20
5753	2021-03-17	46.55	0.44	-0.94	4,761	47.47	47.47	45.49	4.17	-1.94	-0.11
5752	2021-03-16	46.99	1.79	-3.67	4,923	49.05	49.05	46.99	4.20	-4.20	1.02
5751	2021-03-15	48.78	1.08	-2.17	8,377	50.00	50.00	48.00	4.00	-2.44	0.55
5750	2021-03-12	49.86	0.40	0.81	7,069	49.46	50.22	49.43	1.60	0.81	0.28
5749	2021-03-11	49.46	2.36	-4.55	13,238	50.20	50.66	49.01	3.29	-1.47	0.00
5748	2021-03-10	51.82	1.02	2.01	15,852	51.75	53.04	51.03	3.88	0.14	-3.13
5747	2021-03-09	50.80	0.92	-1.78	29,665	50.99	51.97	50.01	3.84	-0.37	1.87
5746	2021-03-08	51.72	3.20	6.60	21,326	49.04	51.72	49.00	5.55	5.46	-1.41
5745	2021-03-05	48.52	3.07	6.75	11,198	45.86	48.55	45.50	6.65	5.80	1.07
5744	2021-03-04	45.45	1.52	3.46	13,559	44.00	47.91	44.00	8.89	3.30	0.90

CFFI Investment Calculator

This calculator shows the potential of CFFI stock.
Just pick a start date, end date and click Calculate.

Ticker:

CFFI

Date start:

1998-05-07 open

Date end:

2023-02-23 close

Duration:

24 years 298 days

Trading days:

6,242

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1998-05-07 open

1,000.00

Shares bought: 47.62

Stock price: 21.00

SELL

Value on 2023-02-23 close

3,962.86

Dividends (90)

28.14%

+1,115.24

Stock growth

71.86%

+1,847.62

NET: +2,962.86

Total ROI: +296.29% (3.96x)

Annualised: +5.71% (1.06x)

Dividends ROI: +111.52% (2.12x)

Dividend Yield: +3.06% (1.03x)

Stock price: 59.80

Duration: 24 years 298 days

Trading days: 6,242

SELL

Value on 2023-02-23 close

2,847.62

NET: +1,847.62

ROI: +184.76% (2.85x)

Annualised: +4.31% (1.04x)

Stock price: 59.80

Duration: 24 years 298 days

Trading days: 6,242

Click here to calculate the HIGHEST and LOWEST values of your investment.

CFFI Monthly statistics

This section shows monthly performance of CFFI stock.
There are 298 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	61.70 2023-02-06	57.46 2023-02-10	61.00 2023-02-01	59.80 2023-02-23	-1.97	1.15	-5.80
2023 January	20	62.02 2023-01-30	56.25 2023-01-26	59.22 2023-01-03	60.99 2023-01-31	2.99	4.73	-5.02
2022 December	21	62.85 2022-12-13	54.58 2022-12-15	55.62 2022-12-01	58.27 2022-12-30	4.76	13.00	-1.87
2022 November	21	57.66 2022-11-30	51.00 2022-11-07	55.05 2022-11-01	56.01 2022-11-30	1.74	4.74	-7.36
2022 October	21	61.50 2022-10-18	53.27 2022-10-05	54.31 2022-10-03	56.56 2022-10-31	4.14	13.24	-1.91
2022 September	21	56.18 2022-09-29	46.00 2022-09-02	48.50 2022-09-01	53.50 2022-09-30	10.31	15.84	-5.15
2022 August	23	53.41 2022-08-10	44.10 2022-08-01	44.10 2022-08-01	48.75 2022-08-31	10.54	21.11	0.00
2022 July	20	48.00 2022-07-15	43.10 2022-07-20	45.97 2022-07-01	44.13 2022-07-29	-4.00	4.42	-6.24
2022 June	21	51.24 2022-06-01	45.01 2022-06-22	50.74 2022-06-01	45.97 2022-06-30	-9.40	0.99	-11.29
2022 May	21	52.37 2022-05-17	50.10 2022-05-09	51.20 2022-05-02	51.04 2022-05-31	-0.31	2.29	-2.15
2022 April	21	52.39 2022-04-20	50.01 2022-04-19	51.00 2022-04-01	51.80 2022-04-29	1.57	2.73	-1.94
2022 March	23	51.22 2022-03-15	49.60 2022-03-18	50.26 2022-03-01	50.53 2022-03-31	0.54	1.91	-1.31
2022 February	20	52.50 2022-02-07	50.00 2022-02-17	51.18 2022-02-01	50.33 2022-02-28	-1.66	2.58	-2.31
2022 January	20	54.27 2022-01-19	50.61 2022-01-03	50.61 2022-01-03	51.20 2022-01-31	1.17	7.23	0.00
2021 December	22	52.43 2021-12-13	49.16 2021-12-01	49.16 2021-12-01	51.19 2021-12-31	4.13	6.65	0.00
2021 November	21	53.00 2021-11-15	49.21 2021-11-19	50.30 2021-11-01	50.10 2021-11-30	-0.40	5.37	-2.17
2021 October	21	54.30 2021-10-05	49.50 2021-10-12	53.69 2021-10-01	51.17 2021-10-29	-4.69	1.14	-7.80
2021 September	21	54.47 2021-09-02	50.13 2021-09-20	53.61 2021-09-01	53.11 2021-09-30	-0.93	1.60	-6.49
2021 August	22	55.00 2021-08-25	52.25 2021-08-05	52.40 2021-08-02	53.54 2021-08-31	2.18	4.96	-0.29
2021 July	21	54.10 2021-07-27	47.65 2021-07-08	51.31 2021-07-01	52.26 2021-07-30	1.85	5.44	-7.13
2021 June	22	53.45 2021-06-17	50.00 2021-06-01	50.00 2021-06-01	51.00 2021-06-30	2.00	6.90	0.00
2021 May	20	50.95 2021-05-25	42.38 2021-05-03	42.52 2021-05-03	49.48 2021-05-28	16.37	19.83	-0.33
2021 April	21	47.00 2021-04-01	39.43 2021-04-22	44.90 2021-04-01	42.18 2021-04-30	-6.06	4.68	-12.18
2021 March	23	53.04 2021-03-10	42.40 2021-03-25	44.48 2021-03-01	44.29 2021-03-31	-0.43	19.24	-4.68
2021 February	19	46.58 2021-02-25	38.01 2021-02-01	39.45 2021-02-01	43.50 2021-02-26	10.27	18.07	-3.65
2021 January	19	40.90 2021-01-12	36.90 2021-01-04	37.58 2021-01-04	39.37 2021-01-29	4.76	8.83	-1.81
2020 December	22	38.22 2020-12-24	35.50 2020-12-21	37.79 2020-12-01	37.11 2020-12-31	-1.80	1.14	-6.06
2020 November	20	41.80 2020-11-23	31.30 2020-11-04	31.87 2020-11-02	37.50 2020-11-30	17.67	31.16	-1.79
2020 October	22	32.00 2020-10-27	28.80 2020-10-15	29.98 2020-10-01	31.15 2020-10-30	3.90	6.74	-3.94
2020 September	21	32.22 2020-09-04	28.75 2020-09-29	31.65 2020-09-01	29.70 2020-09-30	-6.16	1.80	-9.16
2020 August	21	34.04 2020-08-21	28.86 2020-08-03	29.48 2020-08-03	31.97 2020-08-31	8.45	15.47	-2.10
2020 July	22	36.00 2020-07-01	29.00 2020-07-17	33.76 2020-07-01	29.35 2020-07-31	-13.06	6.64	-14.10
2020 June	22	44.40 2020-06-08	31.63 2020-06-24	36.78 2020-06-01	33.25 2020-06-30	-9.60	20.72	-14.00
2020 May	20	39.39 2020-05-28	30.20 2020-05-06	34.00 2020-05-01	36.04 2020-05-29	6.00	15.85	-11.18
2020 April	21	41.00 2020-04-09	28.00 2020-04-21	38.71 2020-04-01	35.56 2020-04-30	-8.14	5.92	-27.67
2020 March	22	48.73 2020-03-02	29.71 2020-03-12	45.00 2020-03-02	39.90 2020-03-31	-11.33	8.29	-33.98
2020 February	19	54.36 2020-02-18	42.16 2020-02-27	50.43 2020-02-03	45.50 2020-02-28	-9.78	7.79	-16.40
2020 January	21	55.51 2020-01-02	50.05 2020-01-31	55.51 2020-01-02	50.05 2020-01-31	-9.84	0.00	-9.84
2019 December	21	57.61 2019-12-06	53.10 2019-12-20	55.90 2019-12-02	55.33 2019-12-31	-1.02	3.06	-5.01
2019 November	20	56.56 2019-11-27	49.90 2019-11-05	50.67 2019-11-01	56.30 2019-11-29	11.11	11.62	-1.52
2019 October	23	55.50 2019-10-21	49.20 2019-10-08	53.27 2019-10-01	50.86 2019-10-31	-4.52	4.19	-7.64
2019 September	20	54.83 2019-09-19	46.57 2019-09-03	48.03 2019-09-03	52.66 2019-09-30	9.64	14.16	-3.04
2019 August	22	55.92 2019-08-01	45.66 2019-08-23	54.75 2019-08-01	47.40 2019-08-30	-13.42	2.14	-16.60
2019 July	22	56.00 2019-07-31	50.06 2019-07-19	54.20 2019-07-01	54.30 2019-07-31	0.18	3.32	-7.64
2019 June	20	54.61 2019-06-28	47.76 2019-06-03	48.54 2019-06-03	54.61 2019-06-28	12.51	12.51	-1.61
2019 May	22	51.52 2019-05-15	46.28 2019-05-31	48.56 2019-05-01	48.06 2019-05-31	-1.03	6.10	-4.70
2019 April	21	52.76 2019-04-15	47.87 2019-04-25	51.34 2019-04-01	48.50 2019-04-30	-5.53	2.77	-6.76
2019 March	21	54.00 2019-03-13	49.95 2019-03-22	52.86 2019-03-01	50.60 2019-03-29	-4.28	2.16	-5.51
2019 February	19	52.84 2019-02-28	48.30 2019-02-07	49.43 2019-02-01	51.59 2019-02-28	4.37	6.90	-2.29
2019 January	21	55.69 2019-01-02	47.76 2019-01-23	52.78 2019-01-02	49.98 2019-01-31	-5.31	5.51	-9.51
2018 December	19	55.59 2018-12-31	47.29 2018-12-20	53.81 2018-12-03	53.21 2018-12-31	-1.12	3.31	-12.12
2018 November	21	57.00 2018-11-16	47.93 2018-11-01	48.40 2018-11-01	52.58 2018-11-30	8.64	17.77	-0.97
2018 October	23	59.81 2018-10-01	45.77 2018-10-31	58.71 2018-10-01	48.55 2018-10-31	-17.31	1.87	-22.04
2018 September	19	63.60 2018-09-06	54.76 2018-09-19	61.85 2018-09-04	58.75 2018-09-28	-5.01	2.83	-11.46
2018 August	23	67.40 2018-08-27	59.60 2018-08-02	62.25 2018-08-01	62.30 2018-08-31	0.08	8.27	-4.26
2018 July	21	67.40 2018-07-26	61.05 2018-07-16	62.10 2018-07-02	62.50 2018-07-31	0.64	8.53	-1.69
2018 June	21	66.08 2018-06-28	56.85 2018-06-15	60.70 2018-06-01	62.55 2018-06-29	3.05	8.86	-6.34
2018 May	22	61.65 2018-05-31	57.35 2018-05-01	57.35 2018-05-01	60.40 2018-05-31	5.32	7.50	0.00
2018 April	21	60.20 2018-04-25	51.65 2018-04-06	52.65 2018-04-02	57.90 2018-04-30	9.97	14.34	-1.90
2018 March	21	56.25 2018-03-19	45.28 2018-03-01	46.00 2018-03-01	52.60 2018-03-29	14.35	22.28	-1.57
2018 February	19	55.25 2018-02-01	46.35 2018-02-28	54.90 2018-02-01	46.35 2018-02-28	-15.57	0.64	-15.57
2018 January	21	59.60 2018-01-04	54.31 2018-01-31	58.00 2018-01-02	54.75 2018-01-31	-5.60	2.76	-6.36
2017 December	20	65.05 2017-12-18	57.63 2017-12-29	60.20 2017-12-01	58.00 2017-12-29	-3.65	8.06	-4.27
2017 November	21	61.65 2017-11-30	53.66 2017-11-08	57.95 2017-11-01	60.00 2017-11-30	3.54	6.38	-7.40
2017 October	22	60.58 2017-10-25	54.36 2017-10-02	54.80 2017-10-02	58.00 2017-10-31	5.84	10.55	-0.80
2017 September	20	55.80 2017-09-29	46.68 2017-09-06	47.00 2017-09-01	55.00 2017-09-29	17.02	18.72	-0.68
2017 August	23	50.05 2017-08-01	46.45 2017-08-30	50.05 2017-08-01	46.85 2017-08-31	-6.39	0.00	-7.19
2017 July	20	50.25 2017-07-28	46.80 2017-07-03	47.00 2017-07-03	49.80 2017-07-31	5.96	6.91	-0.43
2017 June	22	49.75 2017-06-02	46.65 2017-06-30	48.30 2017-06-01	46.90 2017-06-30	-2.90	3.00	-3.42
2017 May	22	50.50 2017-05-02	47.00 2017-05-17	50.45 2017-05-01	48.15 2017-05-31	-4.56	0.10	-6.84
2017 April	19	52.00 2017-04-24	45.50 2017-04-06	46.50 2017-04-03	50.00 2017-04-28	7.53	11.83	-2.15
2017 March	23	48.40 2017-03-02	43.13 2017-03-13	47.13 2017-03-01	46.30 2017-03-31	-1.76	2.69	-8.49
2017 February	19	49.26 2017-02-10	43.31 2017-02-01	43.80 2017-02-01	47.50 2017-02-28	8.45	12.47	-1.12
2017 January	20	50.10 2017-01-03	42.25 2017-01-31	50.10 2017-01-03	43.35 2017-01-31	-13.47	0.00	-15.67
2016 December	21	53.40 2016-12-21	44.00 2016-12-02	45.00 2016-12-01	49.85 2016-12-30	10.78	18.67	-2.22
2016 November	21	49.30 2016-11-23	41.00 2016-11-04	41.75 2016-11-01	45.10 2016-11-30	8.02	18.08	-1.80
2016 October	21	44.19 2016-10-20	40.01 2016-10-24	42.91 2016-10-03	41.80 2016-10-31	-2.59	2.98	-6.76
2016 September	21	43.93 2016-09-13	40.66 2016-09-01	42.40 2016-09-01	43.08 2016-09-30	1.60	3.61	-4.10
2016 August	23	45.68 2016-08-01	40.22 2016-08-12	45.65 2016-08-01	42.51 2016-08-31	-6.88	0.07	-11.89
2016 July	20	47.00 2016-07-11	43.43 2016-07-05	44.46 2016-07-01	45.69 2016-07-29	2.77	5.71	-2.32
2016 June	22	46.28 2016-06-30	39.55 2016-06-03	43.72 2016-06-01	44.76 2016-06-30	2.38	5.86	-9.54
2016 May	21	44.00 2016-05-31	37.64 2016-05-04	38.57 2016-05-02	43.90 2016-05-31	13.82	14.08	-2.41
2016 April	21	39.50 2016-04-27	38.22 2016-04-04	38.54 2016-04-01	39.01 2016-04-29	1.22	2.49	-0.83
2016 March	22	41.05 2016-03-03	37.05 2016-03-18	40.25 2016-03-01	38.20 2016-03-31	-5.09	1.99	-7.95
2016 February	20	40.70 2016-02-24	37.02 2016-02-16	37.99 2016-02-01	40.13 2016-02-29	5.63	7.13	-2.55
2016 January	19	39.16 2016-01-04	37.05 2016-01-20	39.16 2016-01-04	38.25 2016-01-29	-2.32	0.00	-5.39
2015 December	22	39.50 2015-12-29	37.50 2015-12-14	39.00 2015-12-01	39.00 2015-12-31	0.00	1.28	-3.85
2015 November	20	39.25 2015-11-06	37.77 2015-11-16	38.00 2015-11-02	38.55 2015-11-30	1.45	3.29	-0.61
2015 October	22	39.77 2015-10-26	35.02 2015-10-07	36.98 2015-10-01	38.00 2015-10-30	2.76	7.54	-5.30
2015 September	21	37.90 2015-09-21	33.69 2015-09-18	34.65 2015-09-01	36.48 2015-09-30	5.28	9.38	-2.77
2015 August	21	37.85 2015-08-04	34.00 2015-08-25	37.05 2015-08-03	36.24 2015-08-31	-2.19	2.16	-8.23
2015 July	22	38.00 2015-07-31	33.20 2015-07-23	37.50 2015-07-01	38.00 2015-07-31	1.33	1.33	-11.47
2015 June	22	37.25 2015-06-26	34.55 2015-06-05	36.27 2015-06-01	37.05 2015-06-30	2.15	2.70	-4.74
2015 May	20	37.92 2015-05-27	34.11 2015-05-14	35.14 2015-05-01	36.67 2015-05-29	4.35	7.91	-2.93
2015 April	21	35.93 2015-04-13	33.76 2015-04-06	34.95 2015-04-01	35.09 2015-04-30	0.40	2.80	-3.40
2015 March	22	38.00 2015-03-06	34.05 2015-03-20	36.04 2015-03-02	34.95 2015-03-31	-3.02	5.44	-5.52
2015 February	19	36.50 2015-02-23	34.73 2015-02-02	35.63 2015-02-02	35.99 2015-02-27	1.01	2.44	-2.53
2015 January	20	39.75 2015-01-02	34.50 2015-01-30	39.75 2015-01-02	35.29 2015-01-30	-11.22	0.00	-13.21
2014 December	22	39.97 2014-12-08	38.31 2014-12-12	39.45 2014-12-01	39.74 2014-12-31	0.74	1.32	-2.89
2014 November	19	39.50 2014-11-24	34.74 2014-11-03	34.74 2014-11-03	39.43 2014-11-28	13.50	13.70	0.00
2014 October	23	35.32 2014-10-31	32.40 2014-10-16	33.38 2014-10-01	34.34 2014-10-31	2.88	5.81	-2.94
2014 September	21	35.49 2014-09-04	33.27 2014-09-30	34.79 2014-09-02	33.27 2014-09-30	-4.37	2.01	-4.37
2014 August	21	35.12 2014-08-14	32.61 2014-08-06	34.18 2014-08-01	34.45 2014-08-29	0.79	2.75	-4.59
2014 July	22	36.99 2014-07-01	33.00 2014-07-23	36.08 2014-07-01	34.27 2014-07-31	-5.02	2.52	-8.54
2014 June	21	37.04 2014-06-12	32.99 2014-06-06	35.24 2014-06-02	35.99 2014-06-30	2.13	5.11	-6.38
2014 May	21	35.58 2014-05-28	30.33 2014-05-06	31.31 2014-05-01	34.86 2014-05-30	11.34	13.64	-3.13
2014 April	21	34.47 2014-04-28	31.11 2014-04-25	33.31 2014-04-01	31.25 2014-04-30	-6.18	3.48	-6.60
2014 March	21	38.25 2014-03-05	32.13 2014-03-28	36.40 2014-03-03	33.14 2014-03-31	-8.96	5.08	-11.73
2014 February	19	40.84 2014-02-05	35.02 2014-02-21	35.37 2014-02-03	36.60 2014-02-28	3.48	15.47	-0.99
2014 January	21	45.88 2014-01-02	33.88 2014-01-31	45.34 2014-01-02	35.29 2014-01-31	-22.17	1.19	-25.28
2013 December	21	53.67 2013-12-02	43.17 2013-12-23	53.67 2013-12-02	45.67 2013-12-31	-14.91	0.00	-19.56
2013 November	20	54.70 2013-11-27	49.02 2013-11-20	53.78 2013-11-01	53.75 2013-11-29	-0.06	1.71	-8.85
2013 October	23	56.68 2013-10-24	47.70 2013-10-09	48.35 2013-10-01	53.91 2013-10-31	11.50	17.23	-1.34
2013 September	20	51.98 2013-09-11	48.06 2013-09-30	50.93 2013-09-03	48.40 2013-09-30	-4.97	2.06	-5.64
2013 August	22	58.59 2013-08-05	49.91 2013-08-30	54.67 2013-08-01	50.17 2013-08-30	-8.23	7.17	-8.71
2013 July	22	59.59 2013-07-24	53.39 2013-07-31	57.62 2013-07-01	54.04 2013-07-31	-6.21	3.42	-7.34
2013 June	20	55.99 2013-06-27	46.76 2013-06-06	48.36 2013-06-03	55.73 2013-06-28	15.24	15.78	-3.31
2013 May	22	50.45 2013-05-21	39.13 2013-05-01	40.21 2013-05-01	48.00 2013-05-31	19.37	25.47	-2.69
2013 April	22	41.95 2013-04-16	38.35 2013-04-26	41.10 2013-04-01	40.20 2013-04-30	-2.19	2.07	-6.69
2013 March	20	42.00 2013-03-28	38.72 2013-03-04	39.57 2013-03-01	40.95 2013-03-28	3.49	6.14	-2.15
2013 February	19	40.99 2013-02-01	38.32 2013-02-25	40.53 2013-02-01	39.95 2013-02-28	-1.43	1.13	-5.45
2013 January	21	41.95 2013-01-25	36.80 2013-01-03	39.00 2013-01-02	40.64 2013-01-31	4.21	7.56	-5.64
2012 December	20	39.34 2012-12-27	33.60 2012-12-04	34.13 2012-12-03	38.94 2012-12-31	14.09	15.27	-1.55
2012 November	21	39.95 2012-11-02	33.06 2012-11-16	39.14 2012-11-01	34.04 2012-11-30	-13.03	2.07	-15.53
2012 October	21	40.00 2012-10-15	36.91 2012-10-23	39.64 2012-10-01	39.25 2012-10-31	-0.98	0.91	-6.89
2012 September	19	40.49 2012-09-25	39.02 2012-09-04	39.07 2012-09-04	39.35 2012-09-28	0.72	3.63	-0.13
2012 August	23	42.00 2012-08-14	38.51 2012-08-07	40.69 2012-08-01	39.12 2012-08-31	-3.86	3.22	-5.36
2012 July	21	43.42 2012-07-03	38.77 2012-07-25	40.34 2012-07-02	40.93 2012-07-31	1.46	7.64	-3.89
2012 June	21	41.95 2012-06-28	34.12 2012-06-01	35.51 2012-06-01	40.16 2012-06-29	13.09	18.14	-3.91
2012 May	22	38.72 2012-05-31	29.51 2012-05-11	31.25 2012-05-01	37.10 2012-05-31	18.72	23.90	-5.57
2012 April	20	31.25 2012-04-30	28.25 2012-04-19	29.81 2012-04-02	31.25 2012-04-30	4.83	4.83	-5.23
2012 March	22	31.05 2012-03-02	29.30 2012-03-23	30.59 2012-03-01	29.76 2012-03-30	-2.71	1.50	-4.22
2012 February	20	31.53 2012-02-23	27.25 2012-02-03	29.58 2012-02-01	30.47 2012-02-29	3.01	6.59	-7.88
2012 January	20	31.53 2012-01-26	26.40 2012-01-05	26.61 2012-01-03	28.51 2012-01-31	7.14	18.49	-0.79
2011 December	21	28.00 2011-12-27	22.20 2011-12-01	22.70 2011-12-01	26.60 2011-12-30	17.18	23.35	-2.20
2011 November	21	23.60 2011-11-01	20.21 2011-11-07	23.50 2011-11-01	22.75 2011-11-30	-3.19	0.43	-14.00
2011 October	21	23.99 2011-10-03	21.55 2011-10-18	23.66 2011-10-03	23.75 2011-10-31	0.38	1.39	-8.92
2011 September	21	23.75 2011-09-02	20.51 2011-09-15	23.50 2011-09-01	23.34 2011-09-30	-0.68	1.06	-12.72
2011 August	23	23.50 2011-08-31	21.15 2011-08-11	21.50 2011-08-01	23.50 2011-08-31	9.30	9.30	-1.63
2011 July	20	21.77 2011-07-28	19.00 2011-07-15	21.50 2011-07-01	21.50 2011-07-29	0.00	1.26	-11.63
2011 June	22	21.66 2011-06-10	19.95 2011-06-24	21.33 2011-06-01	21.29 2011-06-30	-0.19	1.55	-6.47
2011 May	21	22.68 2011-05-13	20.43 2011-05-05	21.00 2011-05-02	21.18 2011-05-31	0.86	8.00	-2.71
2011 April	20	22.55 2011-04-01	20.15 2011-04-21	22.55 2011-04-01	21.00 2011-04-29	-6.87	0.00	-10.64
2011 March	23	23.50 2011-03-09	21.21 2011-03-29	23.47 2011-03-01	22.98 2011-03-31	-2.09	0.13	-9.63
2011 February	19	24.00 2011-02-01	22.00 2011-02-11	24.00 2011-02-01	23.00 2011-02-28	-4.17	0.00	-8.33
2011 January	20	25.75 2011-01-14	22.21 2011-01-06	22.70 2011-01-03	23.99 2011-01-31	5.68	13.44	-2.16
2010 December	22	23.00 2010-12-29	19.51 2010-12-01	19.51 2010-12-01	22.31 2010-12-31	14.35	17.89	0.00
2010 November	21	21.50 2010-11-29	18.88 2010-11-02	18.92 2010-11-01	20.20 2010-11-30	6.77	13.64	-0.21
2010 October	21	19.45 2010-10-20	17.78 2010-10-13	18.46 2010-10-01	18.75 2010-10-29	1.57	5.36	-3.68
2010 September	21	18.95 2010-09-28	17.75 2010-09-17	17.75 2010-09-01	18.48 2010-09-30	4.11	6.76	0.00
2010 August	22	19.50 2010-08-04	17.26 2010-08-12	19.47 2010-08-02	17.87 2010-08-31	-8.22	0.15	-11.35
2010 July	21	19.70 2010-07-27	17.05 2010-07-01	18.42 2010-07-01	19.50 2010-07-30	5.86	6.95	-7.44
2010 June	22	20.00 2010-06-11	16.51 2010-06-17	19.18 2010-06-01	18.00 2010-06-30	-6.15	4.28	-13.92
2010 May	20	21.84 2010-05-10	17.12 2010-05-26	20.75 2010-05-03	18.51 2010-05-28	-10.80	5.25	-17.49
2010 April	21	22.69 2010-04-26	19.55 2010-04-05	20.74 2010-04-01	21.05 2010-04-30	1.49	9.40	-5.74
2010 March	23	20.68 2010-03-01	19.00 2010-03-18	20.68 2010-03-01	19.64 2010-03-31	-5.03	0.00	-8.12
2010 February	19	21.00 2010-02-04	19.31 2010-02-22	19.75 2010-02-01	20.68 2010-02-26	4.71	6.33	-2.23
2010 January	19	21.36 2010-01-11	19.00 2010-01-05	19.84 2010-01-04	19.51 2010-01-29	-1.66	7.66	-4.23
2009 December	22	20.30 2009-12-09	17.50 2009-12-02	18.04 2009-12-01	19.00 2009-12-31	5.32	12.53	-2.99
2009 November	20	20.70 2009-11-03	16.00 2009-11-24	18.50 2009-11-02	17.90 2009-11-30	-3.24	11.89	-13.51
2009 October	22	20.97 2009-10-30	17.02 2009-10-28	17.84 2009-10-01	20.93 2009-10-30	17.32	17.54	-4.60
2009 September	21	21.45 2009-09-09	15.78 2009-09-02	18.30 2009-09-01	17.00 2009-09-30	-7.10	17.21	-13.77
2009 August	21	19.65 2009-08-05	14.61 2009-08-03	14.61 2009-08-03	18.30 2009-08-31	25.26	34.50	0.00
2009 July	22	19.98 2009-07-02	14.55 2009-07-16	17.72 2009-07-01	18.75 2009-07-31	5.81	12.75	-17.89
2009 June	22	18.00 2009-06-03	13.91 2009-06-02	16.25 2009-06-01	16.50 2009-06-30	1.54	10.77	-14.40
2009 May	20	16.25 2009-05-29	14.26 2009-05-26	15.00 2009-05-01	16.25 2009-05-29	8.33	8.33	-4.93
2009 April	21	17.71 2009-04-03	12.80 2009-04-17	16.40 2009-04-01	14.75 2009-04-30	-10.06	7.99	-21.95
2009 March	22	14.45 2009-03-31	10.30 2009-03-09	12.00 2009-03-02	14.45 2009-03-31	20.42	20.42	-14.17
2009 February	19	15.75 2009-02-11	11.70 2009-02-27	15.00 2009-02-02	11.70 2009-02-27	-22.00	5.00	-22.00
2009 January	20	19.00 2009-01-08	13.70 2009-01-30	16.99 2009-01-02	15.00 2009-01-30	-11.71	11.83	-19.36
2008 December	22	19.16 2008-12-04	9.65 2008-12-11	15.00 2008-12-01	15.75 2008-12-31	5.00	27.73	-35.67
2008 November	19	20.91 2008-11-03	15.00 2008-11-28	19.25 2008-11-03	15.00 2008-11-28	-22.08	8.62	-22.08
2008 October	23	24.25 2008-10-01	16.95 2008-10-16	24.25 2008-10-01	19.49 2008-10-31	-19.63	0.00	-30.10
2008 September	21	24.93 2008-09-26	20.00 2008-09-30	22.00 2008-09-02	20.50 2008-09-30	-6.82	13.32	-9.09
2008 August	21	22.99 2008-08-21	20.10 2008-08-11	21.82 2008-08-01	22.92 2008-08-29	5.04	5.36	-7.88
2008 July	22	25.00 2008-07-01	18.00 2008-07-17	23.56 2008-07-01	21.82 2008-07-31	-7.39	6.11	-23.60
2008 June	21	28.85 2008-06-02	22.00 2008-06-23	28.85 2008-06-02	23.00 2008-06-30	-20.28	0.00	-23.74
2008 May	21	29.98 2008-05-13	27.37 2008-05-27	28.50 2008-05-01	28.75 2008-05-30	0.88	5.19	-3.96
2008 April	22	30.00 2008-04-17	27.00 2008-04-04	29.52 2008-04-01	28.50 2008-04-30	-3.46	1.63	-8.54
2008 March	20	30.39 2008-03-07	25.00 2008-03-24	29.32 2008-03-03	27.60 2008-03-31	-5.87	3.65	-14.73
2008 February	20	31.94 2008-02-22	28.43 2008-02-29	29.76 2008-02-01	28.51 2008-02-29	-4.20	7.33	-4.47
2008 January	21	32.25 2008-01-09	28.96 2008-01-28	31.55 2008-01-02	29.76 2008-01-31	-5.67	2.22	-8.21
2007 December	20	39.89 2007-12-12	30.25 2007-12-31	36.34 2007-12-03	30.25 2007-12-31	-16.76	9.77	-16.76
2007 November	21	42.00 2007-11-01	33.01 2007-11-29	42.00 2007-11-01	36.06 2007-11-30	-14.14	0.00	-21.40
2007 October	23	42.98 2007-10-01	41.03 2007-10-25	42.98 2007-10-01	42.50 2007-10-31	-1.12	0.00	-4.54
2007 September	19	43.50 2007-09-14	41.75 2007-09-28	42.76 2007-09-04	41.75 2007-09-28	-2.36	1.73	-2.36
2007 August	23	42.70 2007-08-31	39.00 2007-08-20	39.74 2007-08-01	42.65 2007-08-31	7.32	7.45	-1.86
2007 July	21	42.74 2007-07-18	38.05 2007-07-30	41.35 2007-07-02	39.74 2007-07-31	-3.89	3.36	-7.98
2007 June	21	43.96 2007-06-12	39.51 2007-06-29	42.57 2007-06-01	40.98 2007-06-29	-3.74	3.27	-7.19
2007 May	22	43.05 2007-05-25	36.10 2007-05-01	37.88 2007-05-01	42.64 2007-05-31	12.57	13.65	-4.70
2007 April	20	45.00 2007-04-05	37.26 2007-04-30	44.18 2007-04-02	37.29 2007-04-30	-15.60	1.86	-15.66
2007 March	22	46.00 2007-03-07	43.25 2007-03-05	44.55 2007-03-01	43.95 2007-03-30	-1.35	3.25	-2.92
2007 February	19	44.05 2007-02-28	40.91 2007-02-05	41.28 2007-02-01	44.05 2007-02-28	6.71	6.71	-0.90
2007 January	20	41.99 2007-01-31	39.60 2007-01-03	39.99 2007-01-03	41.28 2007-01-31	3.23	5.00	-0.98
2006 December	20	40.71 2006-12-01	38.50 2006-12-26	40.71 2006-12-01	39.75 2006-12-29	-2.36	0.00	-5.43
2006 November	21	41.40 2006-11-01	39.25 2006-11-21	40.25 2006-11-01	40.71 2006-11-30	1.14	2.86	-2.48
2006 October	22	42.50 2006-10-12	39.50 2006-10-11	40.50 2006-10-02	40.30 2006-10-31	-0.49	4.94	-2.47
2006 September	20	41.00 2006-09-28	38.25 2006-09-11	38.99 2006-09-01	40.50 2006-09-29	3.87	5.16	-1.90
2006 August	23	39.00 2006-08-29	37.00 2006-08-10	37.99 2006-08-01	38.99 2006-08-31	2.63	2.66	-2.61
2006 July	20	41.72 2006-07-03	36.80 2006-07-31	39.50 2006-07-03	37.99 2006-07-31	-3.82	5.62	-6.84
2006 June	22	40.58 2006-06-12	38.09 2006-06-27	39.60 2006-06-01	39.00 2006-06-30	-1.52	2.47	-3.81
2006 May	22	41.99 2006-05-11	39.00 2006-05-03	39.60 2006-05-01	39.99 2006-05-31	0.98	6.04	-1.52
2006 April	19	41.01 2006-04-04	38.10 2006-04-17	40.00 2006-04-03	39.60 2006-04-28	-1.00	2.53	-4.75
2006 March	23	40.60 2006-03-30	39.00 2006-03-07	39.50 2006-03-01	40.58 2006-03-31	2.73	2.78	-1.27
2006 February	19	40.10 2006-02-07	39.00 2006-02-21	39.24 2006-02-01	39.30 2006-02-28	0.15	2.19	-0.61
2006 January	20	39.00 2006-01-31	37.12 2006-01-05	37.40 2006-01-03	38.90 2006-01-31	4.01	4.28	-0.75
2005 December	21	39.45 2005-12-06	37.02 2005-12-27	38.50 2005-12-01	37.40 2005-12-30	-2.86	2.47	-3.84
2005 November	21	39.00 2005-11-30	38.00 2005-11-03	38.90 2005-11-01	38.50 2005-11-30	-1.03	0.26	-2.31
2005 October	21	40.39 2005-10-12	37.75 2005-10-25	39.00 2005-10-03	38.15 2005-10-31	-2.18	3.56	-3.21
2005 September	21	39.50 2005-09-28	37.92 2005-09-21	38.33 2005-09-01	39.13 2005-09-30	2.09	3.05	-1.07
2005 August	23	41.00 2005-08-08	38.50 2005-08-31	40.89 2005-08-01	38.50 2005-08-31	-5.84	0.27	-5.84
2005 July	20	40.97 2005-07-15	38.28 2005-07-01	38.28 2005-07-01	40.50 2005-07-29	5.80	7.03	0.00
2005 June	22	40.30 2005-06-01	37.10 2005-06-29	40.30 2005-06-01	37.72 2005-06-30	-6.40	0.00	-7.94
2005 May	21	40.50 2005-05-17	35.10 2005-05-02	35.10 2005-05-02	40.00 2005-05-31	13.96	15.38	0.00
2005 April	21	37.99 2005-04-05	34.81 2005-04-15	37.99 2005-04-01	35.20 2005-04-29	-7.34	0.00	-8.37
2005 March	22	39.04 2005-03-09	36.10 2005-03-31	38.01 2005-03-01	36.27 2005-03-31	-4.58	2.71	-5.02
2005 February	19	38.25 2005-02-25	36.84 2005-02-07	38.00 2005-02-01	38.00 2005-02-28	0.00	0.66	-3.05
2005 January	20	40.97 2005-01-05	37.07 2005-01-25	40.00 2005-01-03	38.00 2005-01-31	-5.00	2.42	-7.33
2004 December	22	40.37 2004-12-31	38.00 2004-12-09	39.86 2004-12-01	40.35 2004-12-31	1.23	1.28	-4.67
2004 November	21	39.65 2004-11-30	38.10 2004-11-02	38.95 2004-11-01	39.65 2004-11-30	1.80	1.80	-2.18
2004 October	21	39.49 2004-10-05	37.06 2004-10-22	38.10 2004-10-01	38.95 2004-10-29	2.23	3.65	-2.73
2004 September	21	40.50 2004-09-22	35.50 2004-09-01	35.50 2004-09-01	38.00 2004-09-30	7.04	14.08	0.00
2004 August	22	36.24 2004-08-24	35.00 2004-08-12	35.50 2004-08-02	35.93 2004-08-31	1.21	2.08	-1.41
2004 July	21	35.91 2004-07-15	33.00 2004-07-02	33.47 2004-07-01	35.30 2004-07-30	5.47	7.29	-1.40
2004 June	21	38.30 2004-06-02	32.75 2004-06-25	37.24 2004-06-01	33.23 2004-06-30	-10.77	2.85	-12.06
2004 May	20	39.00 2004-05-19	36.50 2004-05-03	36.68 2004-05-03	37.82 2004-05-28	3.11	6.32	-0.49
2004 April	21	41.91 2004-04-12	36.68 2004-04-22	41.00 2004-04-01	37.50 2004-04-30	-8.54	2.22	-10.54
2004 March	23	42.00 2004-03-29	37.12 2004-03-03	38.75 2004-03-01	40.76 2004-03-31	5.19	8.39	-4.21
2004 February	19	42.45 2004-02-02	36.76 2004-02-24	42.30 2004-02-02	38.75 2004-02-27	-8.39	0.35	-13.10
2004 January	20	43.71 2004-01-21	40.00 2004-01-02	40.00 2004-01-02	42.30 2004-01-30	5.75	9.28	0.00
2003 December	22	45.72 2003-12-02	38.47 2003-12-31	45.69 2003-12-01	39.70 2003-12-31	-13.11	0.07	-15.80
2003 November	19	46.00 2003-11-07	44.59 2003-11-18	45.00 2003-11-03	45.50 2003-11-28	1.11	2.22	-0.91
2003 October	23	46.50 2003-10-21	44.61 2003-10-15	45.24 2003-10-01	45.02 2003-10-31	-0.49	2.79	-1.39
2003 September	21	46.45 2003-09-18	43.42 2003-09-25	44.80 2003-09-02	44.50 2003-09-30	-0.67	3.68	-3.08
2003 August	21	45.00 2003-08-27	40.55 2003-08-06	44.30 2003-08-01	44.95 2003-08-29	1.47	1.58	-8.47
2003 July	22	44.25 2003-07-31	37.89 2003-07-01	39.33 2003-07-01	44.10 2003-07-31	12.13	12.51	-3.66
2003 June	21	46.30 2003-06-19	37.00 2003-06-27	39.00 2003-06-02	39.49 2003-06-30	1.26	18.72	-5.13
2003 May	21	42.00 2003-05-08	38.25 2003-05-21	40.00 2003-05-01	40.15 2003-05-30	0.37	5.00	-4.38
2003 April	21	40.10 2003-04-29	33.20 2003-04-07	34.48 2003-04-01	39.94 2003-04-30	15.84	16.30	-3.71
2003 March	21	34.48 2003-03-31	28.39 2003-03-03	28.67 2003-03-03	34.40 2003-03-31	19.99	20.27	-0.98
2003 February	19	29.82 2003-02-24	26.05 2003-02-03	26.05 2003-02-03	29.50 2003-02-28	13.24	14.47	0.00
2003 January	21	27.75 2003-01-29	24.79 2003-01-02	24.79 2003-01-02	26.09 2003-01-31	5.24	11.94	0.00
2002 December	21	25.51 2002-12-16	22.75 2002-12-02	22.75 2002-12-02	24.65 2002-12-31	8.35	12.13	0.00
2002 November	20	23.25 2002-11-29	22.42 2002-11-11	22.74 2002-11-01	23.25 2002-11-29	2.24	2.24	-1.41
2002 October	23	23.25 2002-10-22	21.55 2002-10-03	22.49 2002-10-01	22.78 2002-10-31	1.29	3.38	-4.18
2002 September	20	23.70 2002-09-04	21.00 2002-09-03	22.55 2002-09-03	22.49 2002-09-30	-0.27	5.10	-6.87
2002 August	22	24.00 2002-08-13	21.75 2002-08-02	22.01 2002-08-01	22.89 2002-08-30	4.00	9.04	-1.18
2002 July	22	22.20 2002-07-31	19.92 2002-07-24	21.25 2002-07-01	22.20 2002-07-31	4.47	4.47	-6.26
2002 June	20	23.60 2002-06-10	20.82 2002-06-28	23.50 2002-06-03	21.24 2002-06-28	-9.62	0.43	-11.40
2002 May	22	23.65 2002-05-24	21.95 2002-05-02	22.41 2002-05-01	23.50 2002-05-31	4.86	5.53	-2.05
2002 April	22	25.25 2002-04-16	21.75 2002-04-01	22.00 2002-04-01	22.57 2002-04-30	2.59	14.77	-1.14
2002 March	20	22.00 2002-03-28	20.50 2002-03-01	20.50 2002-03-01	22.00 2002-03-28	7.32	7.32	0.00
2002 February	19	20.69 2002-02-01	19.00 2002-02-04	20.69 2002-02-01	20.64 2002-02-28	-0.24	0.00	-8.17
2002 January	21	21.50 2002-01-18	19.08 2002-01-02	19.08 2002-01-02	20.75 2002-01-31	8.75	12.68	0.00
2001 December	20	20.00 2001-12-31	18.68 2001-12-04	19.12 2001-12-03	20.00 2001-12-31	4.60	4.60	-2.30
2001 November	21	20.38 2001-11-01	18.68 2001-11-29	20.38 2001-11-01	19.00 2001-11-30	-6.77	0.00	-8.34
2001 October	23	23.00 2001-10-26	18.45 2001-10-01	18.45 2001-10-01	20.25 2001-10-31	9.76	24.66	0.00
2001 September	15	18.26 2001-09-19	17.55 2001-09-04	17.90 2001-09-04	18.20 2001-09-28	1.68	2.01	-1.96
2001 August	23	18.00 2001-08-13	17.50 2001-08-23	18.00 2001-08-01	17.90 2001-08-31	-0.56	0.00	-2.78
2001 July	21	18.00 2001-07-31	16.20 2001-07-02	16.20 2001-07-02	18.00 2001-07-31	11.11	11.11	0.00
2001 June	21	16.50 2001-06-01	15.90 2001-06-27	16.50 2001-06-01	16.28 2001-06-29	-1.33	0.00	-3.64
2001 May	22	16.96 2001-05-03	16.01 2001-05-24	16.80 2001-05-01	16.40 2001-05-31	-2.38	0.95	-4.70
2001 April	20	17.20 2001-04-19	16.25 2001-04-02	16.25 2001-04-02	16.45 2001-04-30	1.23	5.85	0.00
2001 March	22	16.50 2001-03-30	14.63 2001-03-14	15.25 2001-03-01	16.50 2001-03-30	8.20	8.20	-4.07
2001 February	19	16.25 2001-02-07	15.00 2001-02-20	16.25 2001-02-01	15.25 2001-02-28	-6.15	0.00	-7.69
2001 January	21	16.50 2001-01-02	14.00 2001-01-19	15.75 2001-01-02	15.50 2001-01-31	-1.59	4.76	-11.11
2000 December	20	16.00 2000-12-18	14.50 2000-12-29	15.63 2000-12-01	14.50 2000-12-29	-7.23	2.37	-7.23
2000 November	21	16.25 2000-11-07	15.50 2000-11-21	15.50 2000-11-01	15.63 2000-11-30	0.84	4.84	0.00
2000 October	22	16.38 2000-10-23	15.13 2000-10-17	15.75 2000-10-02	16.00 2000-10-31	1.59	4.00	-3.94
2000 September	20	15.88 2000-09-27	15.13 2000-09-06	15.25 2000-09-01	15.50 2000-09-29	1.64	4.13	-0.79
2000 August	23	16.50 2000-08-10	15.00 2000-08-18	16.50 2000-08-01	15.75 2000-08-31	-4.55	0.00	-9.09
2000 July	20	17.50 2000-07-05	16.25 2000-07-31	16.38 2000-07-03	16.38 2000-07-31	0.00	6.84	-0.79
2000 June	22	17.75 2000-06-07	16.00 2000-06-06	16.25 2000-06-01	16.38 2000-06-30	0.80	9.23	-1.54
2000 May	22	16.50 2000-05-31	15.25 2000-05-04	16.00 2000-05-01	16.31 2000-05-31	1.94	3.13	-4.69
2000 April	19	15.50 2000-04-27	12.50 2000-04-03	12.50 2000-04-03	15.25 2000-04-28	22.00	24.00	0.00
2000 March	23	15.50 2000-03-03	10.00 2000-03-28	15.50 2000-03-01	11.25 2000-03-31	-27.42	0.00	-35.48
2000 February	20	16.94 2000-02-01	14.25 2000-02-24	16.94 2000-02-01	14.88 2000-02-29	-12.16	0.00	-15.88
2000 January	20	18.25 2000-01-03	16.00 2000-01-19	17.25 2000-01-03	17.00 2000-01-31	-1.45	5.80	-7.25
1999 December	22	18.63 1999-12-10	15.63 1999-12-22	18.63 1999-12-01	17.13 1999-12-31	-8.05	0.00	-16.10
1999 November	21	19.50 1999-11-03	17.75 1999-11-18	19.50 1999-11-01	18.75 1999-11-30	-3.85	0.00	-8.97
1999 October	21	22.50 1999-10-01	19.00 1999-10-29	21.88 1999-10-01	19.00 1999-10-29	-13.16	2.83	-13.16
1999 September	21	25.50 1999-09-30	17.25 1999-09-24	18.75 1999-09-01	23.00 1999-09-30	22.67	36.00	-8.00
1999 August	22	18.63 1999-08-02	17.00 1999-08-24	18.00 1999-08-02	18.50 1999-08-31	2.78	3.50	-5.56
1999 July	21	19.75 1999-07-06	18.00 1999-07-30	18.88 1999-07-01	18.38 1999-07-30	-2.65	4.61	-4.66
1999 June	22	20.00 1999-06-15	18.50 1999-06-30	20.00 1999-06-01	18.50 1999-06-30	-7.50	0.00	-7.50
1999 May	20	19.50 1999-05-25	18.00 1999-05-24	19.00 1999-05-03	18.50 1999-05-28	-2.63	2.63	-5.26
1999 April	21	21.00 1999-04-26	18.00 1999-04-20	19.25 1999-04-01	19.00 1999-04-30	-1.30	9.09	-6.49
1999 March	23	19.50 1999-03-15	18.00 1999-03-04	18.50 1999-03-01	18.63 1999-03-31	0.70	5.41	-2.70
1999 February	19	19.63 1999-02-01	18.00 1999-02-22	19.00 1999-02-01	18.75 1999-02-26	-1.32	3.32	-5.26
1999 January	19	19.50 1999-01-26	18.25 1999-01-12	18.75 1999-01-04	19.00 1999-01-29	1.33	4.00	-2.67
1998 December	22	20.00 1998-12-09	18.25 1998-12-31	19.75 1998-12-01	18.75 1998-12-31	-5.06	1.27	-7.59
1998 November	20	20.00 1998-11-24	18.75 1998-11-04	19.00 1998-11-02	19.50 1998-11-30	2.63	5.26	-1.32
1998 October	22	20.00 1998-10-27	18.50 1998-10-23	19.50 1998-10-01	19.00 1998-10-30	-2.56	2.56	-5.13
1998 September	21	20.00 1998-09-14	19.00 1998-09-21	19.25 1998-09-01	19.13 1998-09-30	-0.62	3.90	-1.30
1998 August	21	22.50 1998-08-03	19.38 1998-08-25	22.50 1998-08-03	19.50 1998-08-31	-13.33	0.00	-13.87
1998 July	22	22.13 1998-07-24	20.25 1998-07-02	20.38 1998-07-01	21.25 1998-07-31	4.27	8.59	-0.64
1998 June	22	21.25 1998-06-17	20.00 1998-06-24	21.00 1998-06-01	20.38 1998-06-30	-2.95	1.19	-4.76
1998 May	16	21.00 1998-05-19	20.50 1998-05-29	21.00 1998-05-07	20.50 1998-05-29	-2.38	0.00	-2.38

CFFI Dividends

This table shows historical dividends paid by CFFI.
There were at least 90 dividends paid by CFFI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.26	3.36		91.16				0.84
2020-12-11	0.38000	4.29	quaterly	88	2020-12-14	2021-01-01	2020-11-18	1.03
2020-09-14	0.38000	4.85	quaterly	94	2020-09-15	2020-10-01	2020-08-19	1.25
2020-06-12	0.38000	4.38	quaterly	92	2020-06-15	2020-07-01	2020-05-20	1.10
2020-03-12	0.38000	4.79	quaterly	91	2020-03-13	2020-04-01	2020-02-20	1.19
2019-12-12	0.38000	2.80	quaterly	91	2019-12-13	2020-01-01	2019-11-19	0.70
2019-09-12	0.37000	2.85	quaterly	91	2019-09-13	2019-10-01	2019-08-21	0.71
2019-06-13	0.37000	2.92	quaterly	91	2019-06-14	2019-07-01	2019-05-22	0.73
2019-03-14	0.37000	2.86	quaterly	91	2019-03-15	2019-04-01	2019-02-20	0.71
2018-12-13	0.37000	2.97	quaterly	91	2018-12-14	2019-01-01	2018-11-28	0.74
2018-09-13	0.36000	2.40	quaterly	91	2018-09-14	2018-10-01	2018-08-22	0.60
2018-06-14	0.34000	2.29	quaterly	92	2018-06-15	2018-07-01	2018-05-22	0.58
2018-03-14	0.34000	2.69	quaterly	90	2018-03-15	2018-04-01	2018-02-21	0.66
2017-12-14	0.34000	2.26	quaterly	91	2017-12-15	2018-01-01	2017-11-29	0.56
2017-09-14	0.33000	2.66	quaterly	93	2017-09-15	2017-10-01	2017-08-16	0.68
2017-06-13	0.33000	2.72	quaterly	92	2017-06-15	2017-07-01	2017-05-17	0.69
2017-03-13	0.33000	3.07	quaterly	90	2017-03-15	2017-04-01	2017-03-01	0.76
2016-12-13	0.33000	2.66	quaterly	91	2016-12-15	2017-01-01	2016-11-17	0.66
2016-09-13	0.32000	2.97	quaterly	92	2016-09-15	2016-10-01	2016-08-17	0.75
2016-06-13	0.32000	2.92	quaterly	94	2016-06-15	2016-07-01	2016-05-18	0.75
2016-03-11	0.32000	3.29	quaterly	91	2016-03-15	2016-04-01	2016-02-24	0.82
2015-12-11	0.32000	3.37	quaterly	91	2015-12-15	2016-01-01	2015-11-18	0.84
2015-09-11	0.30000	3.40	quaterly	92	2015-09-15	2015-10-01	2015-08-19	0.86
2015-06-11	0.30000	3.29	quaterly	92	2015-06-15	2015-07-01	2015-05-20	0.83
2015-03-11	0.30000	3.37	quaterly	90	2015-03-13	2015-04-01	2015-02-18	0.83
2014-12-11	0.30000	3.08	quaterly	91	2014-12-15	2015-01-01	2014-11-19	0.77
2014-09-11	0.30000	3.43	quaterly	92	2014-09-15	2014-10-01	2014-08-20	0.86
2014-06-11	0.30000	3.31	quaterly	91	2014-06-13	2014-07-01	2014-05-21	0.83
2014-03-12	0.29000	3.24	quaterly	90	2014-03-14	2014-04-01	2014-02-19	0.80
2013-12-12	0.29000	2.60	quaterly	92	2013-12-16	2014-01-01	2013-11-20	0.66
2013-09-11	0.29000	2.29	quaterly	91	2013-09-13	2013-10-01	2013-08-21	0.57
2013-06-12	0.29000	2.22	quaterly	91	2013-06-14	2013-07-01	2013-05-22	0.55
2013-03-13	0.29000	2.84	quaterly	91	2013-03-15	2013-04-01	2013-02-20	0.71
2012-12-12	0.29000	3.37	quaterly	91	2012-12-14	2012-12-21	2012-11-28	0.84
2012-09-12	0.27000	2.71	quaterly	91	2012-09-15	2012-10-01	2012-08-23	0.68
2012-06-13	0.26000	2.77	quaterly	92	2012-06-15	2012-07-01	2012-05-16	0.70
2012-03-13	0.26000	3.49	quaterly	91	2012-03-15	2012-04-01	2012-02-22	0.87
2011-12-13	0.26000	4.55	quaterly	91	2011-12-15	2012-01-01	2011-11-17	1.13
2011-09-13	0.25000	4.63	quaterly	92	2011-09-15	2011-10-01	2011-08-16	1.17
2011-06-13	0.25000	4.60	quaterly	94	2011-06-15	2011-07-01	2011-05-17	1.19
2011-03-11	0.25000	4.46	quaterly	88	2011-03-15	2011-04-01	2011-02-15	1.08
2010-12-13	0.25000	4.77	quaterly	91	2010-12-15	2011-01-01	2010-11-16	1.19
2010-09-13	0.25000	5.32	quaterly	94	2010-09-15	2010-10-01	2010-08-25	1.37
2010-06-11	0.25000	5.03	quaterly	92	2010-06-15	2010-07-01	2010-05-19	1.27
2010-03-11	0.25000	4.96	quaterly	90	2010-03-15	2010-04-01	2010-02-24	1.22
2009-12-11	0.25000	5.14	quaterly	91	2009-12-15	2010-01-01	2009-11-19	1.28
2009-09-11	0.25000	4.96	quaterly	92	2009-09-15	2009-10-01	2009-08-19	1.25
2009-06-11	0.25000	6.20	quaterly	92	2009-06-15	2009-07-01	2009-05-20	1.56
2009-03-11	0.31000	10.07	quaterly	90	2009-03-13	2009-04-01	2009-02-18	2.48
2008-12-11	0.31000	8.52	quaterly	91	2008-12-15	2009-01-01	2008-11-20	2.12
2008-09-11	0.31000	5.86	quaterly	92	2008-09-15	2008-10-01	2008-08-20	1.48
2008-06-11	0.31000	4.56	quaterly	91	2008-06-13	2008-07-01	2008-05-21	1.14
2008-03-12	0.31000	4.36	quaterly	91	2008-03-14	2008-04-01	2008-02-20	1.09
2007-12-12	0.31000	3.83	quaterly	91	2007-12-14	2008-01-01	2007-11-07	0.95
2007-09-12	0.31000	2.90	quaterly	91	2007-09-14	2007-10-01	2007-08-22	0.72
2007-06-13	0.31000	2.84	quaterly	92	2007-06-15	2007-07-01	2007-05-16	0.72
2007-03-13	0.31000	2.79	quaterly	90	2007-03-15	2007-04-01	2007-02-21	0.69
2006-12-13	0.31000	3.13	quaterly	91	2006-12-15	2007-01-01	2006-11-03	0.78
2006-09-13	0.29000	2.98	quaterly	92	2006-09-15	2006-10-01	2006-08-16	0.75
2006-06-13	0.29000	2.86	quaterly	92	2006-06-15	2006-07-01	2006-05-17	0.72
2006-03-13	0.27000	2.75	quaterly	90	2006-03-15	2006-04-01	2006-02-22	0.68
2005-12-13	0.27000	2.79	quaterly	91	2005-12-15	2006-01-01	2005-11-08	0.70
2005-09-13	0.25000	2.58	quaterly	92	2005-09-15	2005-10-01	2005-08-17	0.65
2005-06-13	0.24000	2.36	quaterly	94	2005-06-15	2005-07-01	2005-05-18	0.61
2005-03-11	0.24000	2.58	quaterly	88	2005-03-15	2005-04-01	2005-02-16	0.62
2004-12-13	0.24000	2.44	quaterly	91	2004-12-15	2005-01-01	2004-11-08	0.61
2004-09-13	0.22000	2.32	quaterly	91	2004-09-15	2004-10-01	2004-08-18	0.58
2004-06-14	0.22000	2.34	quaterly	95	2004-06-15	2004-07-01	2004-05-24	0.61
2004-03-11	0.22000	2.15	quaterly	91	2004-03-15	2004-04-01	2004-02-18	0.54
2003-12-11	0.20000	1.87	quaterly	91	2003-12-15	2004-01-01	2003-11-17	0.47
2003-09-11	0.18000	1.62	quaterly	91	2003-09-15	2003-10-01	2003-08-20	0.41
2003-06-12	0.18000	1.80	quaterly	91	2003-06-16	2003-07-01	2003-05-22	0.45
2003-03-13	0.16000	2.20	quaterly	91	2003-03-17	2003-04-01	2003-02-19	0.55
2002-12-12	0.16000	2.59	quaterly	91	2002-12-16	2003-01-01	2002-11-21	0.65
2002-09-12	0.16000	2.92	quaterly	91	2002-09-16	2002-10-01	2002-08-21	0.73
2002-06-13	0.15000	2.57	quaterly	92	2002-06-17	2002-07-01	2002-05-24	0.65
2002-03-13	0.15000	2.86	quaterly	91	2002-03-15	2002-04-01	2002-02-20	0.71
2001-12-12	0.15000	1.59	custom	182	2001-12-14	2002-01-01	2001-11-21	0.79
2001-06-13	0.14000	3.42	quaterly	92	2001-06-15	2001-07-01	2001-05-16	0.86
2001-03-13	0.14000	3.75	quaterly	90	2001-03-15	2001-04-01	2001-02-22	0.93
2000-12-13	0.14000	3.67	quaterly	91	2000-12-15	2001-01-01	2000-11-22	0.91
2000-09-13	0.13000	3.25	quaterly	92	2000-09-15	2000-10-01	2000-08-17	0.82
2000-06-13	0.13000	3.10	quaterly	92	2000-06-15	2000-07-01	2000-05-18	0.78
2000-03-13	0.13000	3.92	quaterly	91	2000-03-15	2000-04-01	2000-02-16	0.98
1999-12-13	0.13000	2.83	quaterly	91	1999-12-15	2000-01-01	1999-11-18	0.70
1999-09-13	0.12000	2.59	quaterly	94	1999-09-15	1999-10-01	1999-08-18	0.67
1999-06-11	0.12000	2.38	quaterly	92	1999-06-15	1999-07-01	1999-05-19	0.60
1999-03-11	0.12000	2.58	quaterly	90	1999-03-15	1999-04-01	1999-02-17	0.64
1998-12-11	0.11000	2.29	quaterly	91	1998-12-15	1999-01-01	1998-11-18	0.57
1998-09-11	0.11000	2.73	quaterly	77	1998-09-15	1998-10-01	1998-08-20	0.58
1998-06-26	0.11000	2.56	quaterly	0	1998-06-30	1998-07-03	1998-06-17	0.54

CFFI Stock Splits

This table shows CFFI stock splits.
There were at least 1 stock splits in a history of CFFI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
1998-07-21	2:1	2	1	no

CFFI Basic Information

Ticker, symbol:

CFFI
Full title:

C&F Financial Corp
First trading day:

1998-05-07
Last trading day:

2023-02-23
Total trading days:

6,243
Last close price:

59.80 (+1.02%)
Market cap:

144M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Major Banks
CFFI CEO:

Mr. Thomas Cherry
Full-time employees:

643
Address:

Eighth & Main Streets, P O Box 391
West Point
VIRGINIA
23181
Description:

C&F Financial Corp. is a bank holding company, which engages in the provision of banking services to individuals and businesses. The company is headquartered in West Point, Virginia and currently employs 634 full-time employees. The firm owns and operates through its subsidiary, Citizens and Farmers Bank (the Bank or C&F Bank), which is an independent commercial bank. The firm's segments include Retail Banking, Mortgage Banking, Consumer Finance and Other. Through the Retail Banking segment, the Company engages in a range of lending activities, which include the origination of one- to four-family and multi-family residential mortgage loans, commercial real estate loans, construction loans, land acquisition and development loans, consumer loans and commercial business loans. The firm engages in residential mortgage lending through the Mortgage Banking segment. The firm engages in non-prime automobile lending through the Consumer Finance segment. Its Other segment includes a full-service brokerage firm. The company conducts mortgage banking activities through C&F Mortgage Corporation. The company conducts consumer finance activities through C&F Finance Company.
Website:

https://www.cffc.com/
Phone number:

18048432360

Best intraday sessions of CFFI

This table shows top 100 best intraday sessions of CFFI.

Position	Date	Percentage
1	2008-12-04	32.05
2	2009-06-02	25.44
3	2009-08-03	23.20
4	2009-08-07	22.27
5	2009-07-27	19.31
6	2009-09-09	19.25
7	2009-08-18	19.21
8	2009-04-23	19.13
9	2009-08-05	19.09
10	2008-03-17	17.63
11	2009-02-13	17.32
12	1999-09-30	16.46
13	2009-06-18	16.13
14	2000-03-30	14.29
15	2020-05-18	13.65
16	2020-03-30	12.57
17	2009-12-09	12.47
18	2020-03-17	12.46
19	2009-08-21	12.03
20	2009-11-02	11.89
21	2020-04-08	11.89
22	2009-11-25	11.74
23	2008-10-02	11.70
24	2009-07-28	11.45
25	2001-10-01	11.11
26	2010-05-27	10.66
27	2009-10-05	10.44
28	2000-04-03	10.00
29	2020-03-19	9.92
30	2008-09-25	9.64
31	2008-03-20	9.53
32	2009-01-30	9.49
33	2010-07-08	9.38
34	2008-11-13	9.38
35	2010-06-07	9.38
36	2016-08-12	9.37
37	2022-09-16	9.14
38	1999-04-26	9.09
39	2020-03-26	8.99
40	2009-07-02	8.76
41	2015-09-18	8.60
42	2016-08-11	8.51
43	2020-03-25	8.40
44	2010-08-12	8.34
45	1999-05-24	8.33
46	2013-05-06	8.23
47	2001-03-29	8.20
48	2009-02-25	8.11
49	1998-12-08	8.11
50	2020-05-27	8.06
51	2011-03-29	7.92
52	2010-10-20	7.88
53	2020-03-02	7.67
54	2009-10-30	7.55
55	2008-05-09	7.46
56	2010-07-27	7.36
57	2008-12-18	7.31
58	2012-07-02	7.31
59	2020-06-15	7.24
60	2015-07-23	7.22
61	2009-05-18	7.17
62	2019-06-28	7.08
63	2008-12-23	7.07
64	2009-03-31	7.04
65	2020-08-04	7.04
66	2022-08-01	7.03
67	2012-05-31	7.01
68	2008-12-24	6.95
69	2008-06-23	6.82
70	2000-03-27	6.77
71	2020-10-16	6.60
72	2003-03-21	6.57
73	2020-11-10	6.55
74	2020-02-18	6.49
75	2007-08-09	6.48
76	2014-06-30	6.45
77	2016-08-09	6.44
78	2013-01-03	6.39
79	2011-10-24	6.39
80	2012-05-14	6.30
81	2006-10-11	6.25
82	2018-11-06	6.24
83	2010-07-30	6.21
84	2008-02-22	6.18
85	2008-04-14	6.16
86	2003-04-07	6.08
87	2011-08-09	6.08
88	2019-09-12	6.08
89	2022-08-03	6.06
90	2012-04-19	5.98
91	2010-05-20	5.98
92	2000-06-07	5.97
93	2022-11-28	5.97
94	2004-03-05	5.93
95	2009-06-05	5.92
96	2008-07-01	5.86
97	2009-05-11	5.82
98	2021-03-05	5.80
99	2020-04-27	5.79
100	2010-02-19	5.76

Worst intraday sessions of CFFI

This table shows the worst 100 intraday sessions of CFFI.

Position	Date	Percentage
1	2009-01-15	-17.44
2	2008-10-13	-16.95
3	2000-03-31	-14.32
4	2008-12-19	-13.56
5	2009-04-09	-13.48
6	2008-09-19	-12.20
7	2020-04-15	-11.77
8	2020-06-17	-11.29
9	2008-11-18	-10.85
10	2009-04-16	-10.83
11	2008-02-29	-10.71
12	2020-05-05	-10.55
13	2008-06-30	-10.54
14	2009-09-21	-9.72
15	2020-06-10	-9.71
16	2008-12-29	-9.64
17	2020-05-19	-9.57
18	2008-06-26	-9.56
19	2010-04-26	-8.99
20	2009-12-14	-8.97
21	2009-07-07	-8.92
22	2020-03-27	-8.83
23	2000-03-24	-8.77
24	2008-10-06	-8.74
25	2000-03-28	-8.65
26	2020-06-26	-8.64
27	2000-03-16	-8.47
28	2008-10-10	-8.30
29	2020-06-11	-7.98
30	2020-05-06	-7.87
31	2008-09-26	-7.74
32	2007-11-16	-7.74
33	2008-06-19	-7.72
34	2003-06-27	-7.71
35	2009-10-28	-7.65
36	2009-01-14	-7.46
37	2009-09-29	-7.45
38	2011-11-07	-7.29
39	2020-03-23	-7.26
40	2008-06-02	-7.11
41	2020-04-01	-6.97
42	2009-04-14	-6.96
43	2007-12-12	-6.93
44	2022-12-14	-6.80
45	2007-11-09	-6.75
46	2020-04-14	-6.71
47	2014-01-24	-6.66
48	2013-05-07	-6.63
49	2010-06-21	-6.58
50	2020-03-10	-6.55
51	2008-11-28	-6.48
52	2021-07-06	-6.48
53	2013-06-14	-6.33
54	2010-05-11	-6.26
55	2000-02-23	-6.25
56	2008-04-01	-6.23
57	2021-03-23	-6.07
58	2004-06-23	-6.03
59	2011-05-09	-5.96
60	2007-12-05	-5.91
61	2012-11-14	-5.68
62	2009-04-02	-5.63
63	2008-08-15	-5.63
64	2009-04-15	-5.60
65	2012-05-08	-5.45
66	2009-06-03	-5.45
67	2019-01-17	-5.44
68	2019-08-14	-5.44
69	2002-09-06	-5.43
70	2007-12-11	-5.43
71	2020-03-18	-5.42
72	2020-04-16	-5.40
73	2009-10-09	-5.39
74	2020-06-12	-5.38
75	2014-02-19	-5.36
76	2011-09-07	-5.35
77	2010-05-24	-5.34
78	1999-07-13	-5.26
79	2015-10-01	-5.25
80	2008-10-01	-5.15
81	2020-07-13	-5.14
82	2002-01-18	-5.14
83	2008-07-17	-5.13
84	1999-01-26	-5.13
85	2009-01-12	-5.11
86	2022-06-16	-5.08
87	2013-05-08	-5.07
88	2009-11-04	-5.05
89	2004-06-03	-5.04
90	2020-04-20	-5.03
91	2008-12-01	-5.00
92	2008-03-11	-5.00
93	1998-10-27	-5.00
94	2002-02-04	-5.00
95	2020-01-31	-4.97
96	2020-04-03	-4.95
97	2022-07-18	-4.93
98	2010-07-06	-4.92
99	2020-11-12	-4.89
100	2014-03-13	-4.88

Best after-hours sessions of CFFI

This table shows top 100 best after-hours sessions of CFFI.

Position	Date	Percentage
1	2008-10-13	28.99
2	2008-10-10	22.10
3	2008-09-30	18.29
4	2009-04-17	16.59
5	2010-06-18	16.24
6	2008-12-26	14.33
7	2009-01-15	13.99
8	2009-04-13	13.89
9	2009-06-25	13.84
10	2009-03-31	13.49
11	2009-01-14	13.13
12	2009-09-08	13.10
13	2008-09-25	12.45
14	2000-03-15	11.32
15	2000-03-31	11.11
16	2008-06-25	10.57
17	2009-03-05	10.26
18	2000-03-20	10.05
19	2008-03-13	9.96
20	2009-10-09	9.80
21	2009-03-09	9.66
22	2008-09-23	9.52
23	2020-06-24	9.39
24	2008-09-18	9.29
25	2000-03-16	9.26
26	2008-09-19	9.18
27	2009-09-25	8.88
28	2000-02-24	8.77
29	2000-12-29	8.62
30	1999-09-20	8.57
31	2008-12-16	8.47
32	2010-05-07	8.12
33	1999-05-28	8.11
34	2008-08-19	8.00
35	2009-10-29	7.93
36	2008-12-31	7.87
37	2008-04-10	7.79
38	2012-01-26	7.57
39	2009-06-30	7.39
40	1999-08-18	7.25
41	2008-03-31	6.96
42	2020-04-03	6.81
43	2005-05-12	6.74
44	2013-05-06	6.67
45	2020-11-06	6.59
46	2009-05-26	6.59
47	2009-02-19	6.59
48	2008-05-05	6.58
49	2008-08-12	6.56
50	1999-08-12	6.55
51	2020-03-23	6.48
52	2009-05-06	6.43
53	2009-04-08	6.26
54	2000-02-22	6.24
55	2011-05-09	6.15
56	2009-04-15	6.14
57	2008-08-26	6.13
58	1999-01-25	6.09
59	2001-01-25	6.07
60	2002-01-16	5.95
61	2002-08-12	5.94
62	1998-07-31	5.88
63	2009-09-28	5.82
64	2002-01-09	5.82
65	2009-08-11	5.76
66	2001-10-16	5.74
67	2008-06-27	5.72
68	2010-12-13	5.71
69	2011-09-27	5.68
70	2010-04-28	5.65
71	2009-02-06	5.63
72	2010-08-27	5.62
73	2020-06-15	5.61
74	2010-05-11	5.61
75	2010-03-31	5.60
76	1999-07-13	5.56
77	2010-04-23	5.53
78	2011-05-06	5.52
79	2009-10-28	5.52
80	2020-08-10	5.49
81	2010-01-06	5.43
82	2020-06-09	5.42
83	1998-10-23	5.41
84	2022-10-17	5.40
85	2009-01-02	5.38
86	2007-12-04	5.31
87	2009-08-03	5.28
88	2009-07-06	5.28
89	1999-06-08	5.26
90	2009-05-27	5.26
91	1998-11-11	5.26
92	2020-03-12	5.21
93	2009-05-05	5.19
94	2001-01-16	5.17
95	2008-07-30	5.16
96	2009-08-14	5.15
97	2009-01-23	5.12
98	2005-05-02	5.11
99	2008-01-09	5.06
100	2000-12-21	5.00

Worst after-hours sessions of CFFI

This table shows the worst 100 after-hours sessions of CFFI.

Position	Date	Percentage
1	2009-07-31	-22.08
2	2008-12-10	-18.72
3	2009-08-06	-17.60
4	2009-06-23	-15.97
5	2008-12-17	-14.26
6	2009-02-12	-13.94
7	2009-08-17	-13.69
8	2008-03-14	-13.13
9	2009-08-04	-12.93
10	2009-03-06	-12.49
11	2008-03-12	-12.25
12	2008-09-26	-12.09
13	2008-09-24	-12.09
14	2008-10-14	-12.08
15	2009-06-01	-11.69
16	2009-10-30	-11.61
17	2009-02-05	-11.07
18	2009-08-19	-10.65
19	2008-03-20	-10.49
20	2008-10-01	-10.48
21	2009-02-26	-10.07
22	2008-03-17	-9.96
23	2009-01-13	-9.94
24	2009-08-07	-9.90
25	2009-02-17	-9.87
26	2008-07-01	-9.70
27	2010-06-04	-9.51
28	2009-05-21	-9.31
29	1999-09-21	-9.21
30	2016-08-11	-9.11
31	2009-09-16	-9.09
32	2020-03-11	-8.88
33	2008-12-23	-8.87
34	2010-05-20	-8.82
35	2009-07-10	-8.82
36	2015-07-22	-8.74
37	2008-10-06	-8.48
38	2020-08-05	-8.41
39	2009-04-22	-8.15
40	2016-08-08	-8.14
41	2010-08-11	-7.95
42	2020-03-13	-7.93
43	1999-05-21	-7.69
44	2009-12-08	-7.44
45	2010-05-27	-7.23
46	2016-08-10	-7.13
47	2011-10-21	-7.13
48	2009-11-18	-7.05
49	2008-05-08	-6.91
50	2010-07-27	-6.90
51	2008-05-13	-6.87
52	2011-08-08	-6.69
53	1998-08-03	-6.67
54	2008-07-14	-6.66
55	2009-07-27	-6.62
56	2009-05-15	-6.57
57	2008-11-26	-6.53
58	2009-02-02	-6.40
59	2002-10-01	-6.30
60	2009-02-20	-6.25
61	2020-03-06	-6.22
62	2000-03-30	-6.21
63	2013-01-02	-6.19
64	2000-08-28	-6.11
65	2000-02-11	-6.06
66	2009-01-16	-6.00
67	2010-02-19	-5.98
68	1999-04-26	-5.95
69	2010-06-11	-5.94
70	2009-11-23	-5.91
71	2000-03-17	-5.90
72	1999-12-21	-5.88
73	2009-09-01	-5.85
74	2001-11-01	-5.79
75	2009-05-08	-5.79
76	1999-12-16	-5.75
77	2000-01-18	-5.71
78	2016-10-21	-5.66
79	2009-06-05	-5.59
80	1999-10-01	-5.56
81	2009-08-12	-5.56
82	2012-02-27	-5.55
83	2008-04-11	-5.42
84	2009-06-18	-5.42
85	2009-11-24	-5.41
86	2010-07-08	-5.26
87	2009-10-12	-5.24
88	2009-02-24	-5.21
89	2011-12-21	-5.17
90	1999-05-25	-5.13
91	1999-04-01	-5.13
92	2008-12-08	-5.05
93	2010-05-03	-5.04
94	2000-03-21	-5.00
95	1998-11-19	-5.00
96	2000-02-23	-5.00
97	1999-06-15	-5.00
98	1998-12-09	-5.00
99	2010-08-17	-4.99
100	2008-07-15	-4.95

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:11:58

CFFI information

Full title

C&F Financial Corp
First trading day

1998-05-07
Last trading day

2023-02-23
Total trading days

6,243
Last close price

59.80 (+1.02%)
Market cap

144M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Major Banks
CFFI CEO

Mr. Thomas Cherry
Full-time employees

643
Address

Eighth & Main Streets, P O Box 391
West Point
VIRGINIA
23181
Website

https://www.cffc.com/
Phone number

18048432360
Description

C&F Financial Corp. is a bank holding company, which engages in the provision of banking services to individuals and businesses. The company is headquartered in West Point, Virginia and currently employs 634 full-time employees. The firm owns and operates through its subsidiary, Citizens and Farmers Bank (the Bank or C&F Bank), which is an independent commercial bank. The firm's segments include Retail Banking, Mortgage Banking, Consumer Finance and Other. Through the Retail Banking segment, the Company engages in a range of lending activities, which include the origination of one- to four-family and multi-family residential mortgage loans, commercial real estate loans, construction loans, land acquisition and development loans, consumer loans and commercial business loans. The firm engages in residential mortgage lending through the Mortgage Banking segment. The firm engages in non-prime automobile lending through the Consumer Finance segment. Its Other segment includes a full-service brokerage firm. The company conducts mortgage banking activities through C&F Mortgage Corporation. The company conducts consumer finance activities through C&F Finance Company.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

113 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...