C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
57.84
-0.96 (-1.63%)
Apr 16, 2025, 4:00 PM EDT - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.35 | 62.50 | 58.00 | 59.75 | 59.75 | 3.30% | 16,990 |
| Apr 16, 2025 | 58.00 | 58.09 | 56.62 | 57.84 | 57.84 | -1.63% | 15,015 |
| Apr 15, 2025 | 57.01 | 59.40 | 56.25 | 58.80 | 58.80 | 2.33% | 10,695 |
| Apr 14, 2025 | 56.30 | 58.32 | 56.08 | 57.46 | 57.46 | 2.59% | 12,599 |
| Apr 11, 2025 | 57.47 | 58.49 | 56.01 | 56.01 | 56.01 | -4.08% | 9,174 |
| Apr 10, 2025 | 59.22 | 60.73 | 55.80 | 58.39 | 58.39 | -5.66% | 14,032 |
| Apr 9, 2025 | 55.47 | 62.81 | 53.14 | 61.89 | 61.89 | 8.46% | 36,673 |
| Apr 8, 2025 | 59.32 | 60.07 | 55.79 | 57.06 | 57.06 | -0.73% | 18,922 |
| Apr 7, 2025 | 54.21 | 58.88 | 54.21 | 57.48 | 57.48 | -2.68% | 17,480 |
| Apr 4, 2025 | 58.00 | 59.29 | 56.50 | 59.06 | 59.06 | -1.73% | 11,409 |
| Apr 3, 2025 | 64.73 | 64.73 | 59.44 | 60.10 | 60.10 | -12.13% | 12,608 |
| Apr 2, 2025 | 65.50 | 68.40 | 65.16 | 68.40 | 68.40 | 2.55% | 16,363 |
| Apr 1, 2025 | 67.86 | 69.37 | 65.79 | 66.70 | 66.70 | -1.02% | 11,653 |
| Mar 31, 2025 | 70.47 | 70.47 | 66.50 | 67.39 | 67.39 | -3.30% | 21,115 |
| Mar 28, 2025 | 71.03 | 71.03 | 68.35 | 69.69 | 69.69 | -3.02% | 13,826 |
| 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 |