C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
69.69
-2.17 (-3.02%)
At close: Mar 28, 2025, 4:00 PM
70.39
+0.70 (1.01%)
After-hours: Mar 28, 2025, 4:26 PM EDT
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.99 | 72.28 | 71.03 | 72.28 | - | 0.58% | 2,328 |
| Mar 27, 2025 | 69.40 | 71.86 | 69.05 | 71.86 | 71.86 | 4.07% | 13,585 |
| Mar 26, 2025 | 70.21 | 71.10 | 68.97 | 69.05 | 69.05 | -1.65% | 19,197 |
| Mar 25, 2025 | 70.94 | 72.15 | 70.21 | 70.21 | 70.21 | -2.47% | 8,503 |
| Mar 24, 2025 | 73.10 | 73.10 | 71.75 | 71.99 | 71.99 | 1.32% | 14,018 |
| Mar 21, 2025 | 70.99 | 73.80 | 70.78 | 71.05 | 71.05 | -3.71% | 11,006 |
| Mar 20, 2025 | 71.74 | 73.79 | 71.74 | 73.79 | 73.79 | 2.67% | 5,841 |
| Mar 19, 2025 | 71.97 | 73.25 | 71.61 | 71.87 | 71.87 | 0.24% | 8,876 |
| Mar 18, 2025 | 71.02 | 72.01 | 71.02 | 71.70 | 71.70 | -2.32% | 2,920 |
| Mar 17, 2025 | 72.28 | 73.99 | 72.28 | 73.40 | 73.40 | 2.59% | 6,686 |
| Mar 14, 2025 | 73.00 | 73.42 | 70.70 | 71.55 | 71.55 | 0.13% | 8,714 |
| Mar 13, 2025 | 67.09 | 71.46 | 67.09 | 71.46 | 71.00 | 4.37% | 25,394 |
| Mar 12, 2025 | 65.87 | 68.47 | 65.87 | 68.47 | 68.03 | 3.23% | 13,777 |
| Mar 11, 2025 | 64.39 | 67.30 | 64.39 | 66.33 | 65.91 | 1.56% | 9,080 |
| Mar 10, 2025 | 68.90 | 70.04 | 65.31 | 65.31 | 64.89 | -7.44% | 11,240 |
| Mar 7, 2025 | 72.43 | 73.00 | 69.01 | 70.56 | 70.11 | -3.61% | 7,200 |
| Mar 6, 2025 | 73.94 | 73.94 | 71.82 | 73.20 | 72.73 | -0.60% | 15,780 |
| Mar 5, 2025 | 74.10 | 75.08 | 71.35 | 73.64 | 73.17 | -1.94% | 11,580 |
| Mar 4, 2025 | 76.73 | 76.73 | 75.10 | 75.10 | 74.62 | -4.42% | 7,518 |
| Mar 3, 2025 | 78.49 | 81.00 | 78.49 | 78.57 | 78.07 | -1.42% | 4,946 |
| Feb 28, 2025 | 78.29 | 80.71 | 78.20 | 79.70 | 79.19 | 0.82% | 10,238 |
| Feb 27, 2025 | 77.70 | 80.08 | 77.70 | 79.05 | 78.55 | 0.83% | 5,151 |
| Feb 26, 2025 | 75.66 | 78.40 | 73.87 | 78.40 | 77.90 | 3.62% | 17,591 |
| Feb 25, 2025 | 76.39 | 76.63 | 75.06 | 75.66 | 75.18 | -0.83% | 9,826 |
| Feb 24, 2025 | 77.27 | 77.27 | 76.29 | 76.29 | 75.80 | -3.66% | 10,494 |
| Feb 21, 2025 | 80.44 | 80.80 | 79.19 | 79.19 | 78.68 | -1.42% | 7,381 |
| Feb 20, 2025 | 83.78 | 84.48 | 80.23 | 80.33 | 79.82 | -5.16% | 10,114 |
| Feb 19, 2025 | 85.54 | 85.70 | 84.70 | 84.70 | 84.16 | -1.55% | 9,687 |
| Feb 18, 2025 | 83.32 | 86.49 | 83.32 | 86.03 | 85.48 | 2.62% | 10,612 |
| Feb 14, 2025 | 84.22 | 84.22 | 83.83 | 83.83 | 83.29 | -1.43% | 3,963 |
| Feb 13, 2025 | 86.17 | 86.58 | 83.32 | 85.05 | 84.51 | 0.29% | 10,460 |
| Feb 12, 2025 | 85.63 | 87.77 | 84.80 | 84.80 | 84.26 | -1.52% | 17,694 |
| Feb 11, 2025 | 85.47 | 88.60 | 85.26 | 86.11 | 85.56 | -0.68% | 11,410 |
| Feb 10, 2025 | 82.12 | 89.90 | 81.24 | 86.70 | 86.15 | 3.53% | 12,348 |
| Feb 7, 2025 | 86.00 | 86.40 | 83.74 | 83.74 | 83.21 | -3.39% | 9,113 |
| Feb 6, 2025 | 80.60 | 86.68 | 80.45 | 86.68 | 86.13 | 7.57% | 18,015 |
| Feb 5, 2025 | 77.60 | 80.58 | 77.60 | 80.58 | 80.07 | 4.53% | 11,200 |
| Feb 4, 2025 | 73.30 | 77.54 | 73.30 | 77.09 | 76.59 | 2.67% | 14,823 |
| Feb 3, 2025 | 75.53 | 76.96 | 74.52 | 75.08 | 74.60 | -1.75% | 7,630 |
| Jan 31, 2025 | 75.80 | 79.32 | 75.62 | 76.42 | 75.93 | 0.47% | 14,607 |
| Jan 30, 2025 | 73.93 | 77.29 | 73.93 | 76.06 | 75.57 | 2.30% | 8,446 |
| Jan 29, 2025 | 72.30 | 74.73 | 72.11 | 74.35 | 73.88 | 0.34% | 15,097 |
| Jan 28, 2025 | 73.21 | 75.05 | 73.10 | 74.10 | 73.63 | -1.72% | 5,397 |
| Jan 27, 2025 | 74.60 | 76.11 | 74.38 | 75.40 | 74.92 | 3.15% | 14,615 |
| Jan 24, 2025 | 71.36 | 76.09 | 71.36 | 73.10 | 72.63 | -2.40% | 16,360 |
| Jan 23, 2025 | 72.08 | 74.90 | 72.08 | 74.90 | 74.42 | 2.00% | 13,917 |
| Jan 22, 2025 | 71.65 | 75.25 | 71.65 | 73.43 | 72.96 | -0.85% | 7,353 |
| Jan 21, 2025 | 73.79 | 76.30 | 73.79 | 74.06 | 73.59 | -0.08% | 10,829 |
| Jan 17, 2025 | 71.03 | 74.63 | 71.03 | 74.12 | 73.65 | 3.71% | 10,462 |
| Jan 16, 2025 | 70.01 | 71.47 | 69.84 | 71.47 | 71.01 | 0.88% | 12,900 |