C and F Financial Corporation【CFFI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
C and F Financial Corporation (CFFI)
C and F Financial Corporation (CFFI) 과거

C and F Financial Corporation (CFFI)

79.19

-1.14

(-1.42%)

마감 22 2월 6:00AM

79.19

0.00

( 0.00% )

시간외 단일가: 6:16PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.71	-7.81140861467	85.9	86.49	79.19	9282	82.81453862	CS
4	6.25	8.56868659172	72.94	89.9	72.11	11092	81.06147463	CS
12	7.19	9.98611111111	72	89.9	66.29	10734	76.4469608	CS
26	20.09	33.9932318105	59.1	89.9	55.64	9147	70.69045647	CS
52	25.33	47.0293353138	53.86	89.9	33.5101	13113	54.62993146	CS
156	28.19	55.2745098039	51	89.9	33.5101	8827	54.77432412	CS
260	30.55	62.8083881579	48.64	89.9	28	8848	49.91310486	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	79.19	-1.14	-1.42	80.25	80.8	79.19	7381
1740094500	80.33	-4.37	-5.16	83.78	84.48	80.23	10114
1740008100	84.7	-1.33	-1.55	85.09	85.7	84.7	9687
1739921700	86.03	2.2	2.62	83.32	86.49	83.32	10592
1739576100	83.83	-1.22	-1.43	84.43	84.43	83.83	3963
1739489700	85.05	0.25	0.29	86.17	86.58	83.32	10451
1739403300	84.8	-1.31	-1.52	85.13	87.77	84.8	16091
1739316900	86.11	-0.59	-0.68	85.47	88.6	85.26	11410
1739230500	86.7	2.96	3.53	84.5	89.9	81.24	12348
1738971300	83.74	-2.94	-3.39	86	87.59	83.74	9113
1738884900	86.68	6.1	7.57	80.6	86.68	80.45	18015
1738798500	80.58	3.5	4.53	77.6	80.58	77.6	11200
1738712100	77.085	2.01	2.67	75.92	77.54	73.3	14823
1738625700	75.08	-1.34	-1.75	75.53	76.9557	74.29	7630
1738366500	76.42	0.36	0.47	77.46	79.32	75.62	14313
1738280100	76.06	1.71	2.30	73.93	77.29	73.93	8268
1738193700	74.35	0.25	0.34	73.44	74.725	72.11	15097
1738107300	74.1	-1.3	-1.72	75.43	75.43	73.1	5267
1738020900	75.4	2.3	3.15	72.94	76.11	72.94	14539
1737761700	73.1	-0.33	-0.45	74.46	76.09	71.36	16285
1737675300	73.43	0	0.00	73.43	73.43	73.43	0
1737588900	73.43	-0.63	-0.85	74.6	75.25	72	6930
1737502500	74.06	-0.06	-0.08	73.79	76.3	73.79	10829
1737156900	74.12	2.65	3.71	71.03	74.63	70.82	10462
1737070500	71.47	0.62	0.88	70.01	71.47	69.8438	12900
1736984100	70.85	1.5	2.16	70.35	71.64	69.65	7264
1736897700	69.35	1.86	2.76	67.84	69.48	67.84	10734
1736811300	67.49	-0.03	-0.04	66.53	67.83	66.29	12569
1736552100	67.52	-3	-4.25	70.09	70.53	67.23	11274
1736379300	70.52	-0.08	-0.11	70.5	71.33	70	10811
1736292900	70.6	-1	-1.40	72.24	72.75	70.235	10730
1736206500	71.6	1.06	1.50	70.29	72.6179	70.11	19645
1735947300	70.54	0.19	0.27	70.72	70.72	68.72	5854
1735860900	70.35	-0.9	-1.26	71.18	72.224	70	7672
1735688100	71.25	-0.13	-0.18	71.3	71.38	68.32	10653
1735601700	71.38	-0.8	-1.11	71.5	71.93	70	13996
1735342500	72.18	-1.66	-2.25	74.21	74.56	72.18	5136
1735256100	73.84	1.79	2.48	72.7	74.785	72.1001	5663
1735077840	72.05	1	1.41	71.94	72.29	71.4	6720
1734996900	71.05	-1.85	-2.54	72.02	72.48	71.05	6060
1734737700	72.9	1.19	1.66	71.3	73.44	71.3	9971
1734651300	71.71	-0.4	-0.55	73.21	73.63	71.71	3993
1734564900	72.11	-4.75	-6.18	76.12	76.98	72.11	7668
1734478500	76.86	-1.5	-1.91	78.35	78.35	75.515	9011
1734392100	78.36	0.16	0.20	78.2	78.68	76.1	9268
1734132900	78.2	-1.42	-1.78	78.85	79.29	77.7	5220
1734046500	79.62	0.41	0.52	79.53	80.1	77.8364	8144
1733960100	79.21	1.96	2.54	78.24	80.87	77.7977	19504
1733873700	77.25	-1.14	-1.45	78.22	80.28	76.31	12350
1733787300	78.39	0.89	1.15	77.5	80.2151	76.62	13356
1733528100	77.5	0.3	0.39	77.5	77.5	76	6483
1733441700	77.2	-0.8	-1.03	77.1	77.8	75.59	13138
1733355300	78	2.44	3.23	75.81	78	74.75	6136
1733268900	75.56	-1.04	-1.36	76.99	77.51	74.09	24042
1733182500	76.6	4.63	6.43	72	78	70.1	23320
1732917840	71.97	-1.03	-1.41	74.14	74.14	71.25	4133
1732750500	73	-5.93	-7.51	79.65	79.65	70.3	13221
1732664100	78.93	2.11	2.75	76.7	79.09	74.616	23613
1732577700	76.82	2.63	3.54	75	77.87	74.53	27527

C and F Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관