C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
79.19
-1.14 (-1.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 80.44 | 80.80 | 79.19 | 79.19 | 79.19 | -1.42% | 7,381 |
| Feb 20, 2025 | 83.78 | 84.48 | 80.23 | 80.33 | 80.33 | -5.16% | 10,114 |
| Feb 19, 2025 | 85.54 | 85.70 | 84.70 | 84.70 | 84.70 | -1.55% | 9,687 |
| Feb 18, 2025 | 83.32 | 86.49 | 83.32 | 86.03 | 86.03 | 2.62% | 10,612 |
| Feb 14, 2025 | 84.22 | 84.22 | 83.83 | 83.83 | 83.83 | -1.43% | 3,963 |
| Feb 13, 2025 | 86.17 | 86.58 | 83.32 | 85.05 | 85.05 | 0.29% | 10,460 |
| Feb 12, 2025 | 85.63 | 87.77 | 84.80 | 84.80 | 84.80 | -1.52% | 17,694 |
| Feb 11, 2025 | 85.47 | 88.60 | 85.26 | 86.11 | 86.11 | -0.68% | 11,410 |
| Feb 10, 2025 | 82.12 | 89.90 | 81.24 | 86.70 | 86.70 | 3.53% | 12,348 |
| Feb 7, 2025 | 86.00 | 86.40 | 83.74 | 83.74 | 83.74 | -3.39% | 9,113 |
| Feb 6, 2025 | 80.60 | 86.68 | 80.45 | 86.68 | 86.68 | 7.57% | 18,015 |
| Feb 5, 2025 | 77.60 | 80.58 | 77.60 | 80.58 | 80.58 | 4.53% | 11,200 |
| Feb 4, 2025 | 73.30 | 77.54 | 73.30 | 77.09 | 77.09 | 2.67% | 14,823 |
| Feb 3, 2025 | 75.53 | 76.96 | 74.52 | 75.08 | 75.08 | -1.75% | 7,630 |
| Jan 31, 2025 | 75.80 | 79.32 | 75.62 | 76.42 | 76.42 | 0.47% | 14,607 |
| Jan 30, 2025 | 73.93 | 77.29 | 73.93 | 76.06 | 76.06 | 2.30% | 8,446 |
| Jan 29, 2025 | 72.30 | 74.73 | 72.11 | 74.35 | 74.35 | 0.34% | 15,097 |
| Jan 28, 2025 | 73.21 | 75.05 | 73.10 | 74.10 | 74.10 | -1.72% | 5,397 |
| Jan 27, 2025 | 74.60 | 76.11 | 74.38 | 75.40 | 75.40 | 3.15% | 14,615 |
| Jan 24, 2025 | 71.36 | 76.09 | 71.36 | 73.10 | 73.10 | -2.40% | 16,360 |
| Jan 23, 2025 | 72.08 | 74.90 | 72.08 | 74.90 | 74.90 | 2.00% | 13,917 |
| Jan 22, 2025 | 71.65 | 75.25 | 71.65 | 73.43 | 73.43 | -0.85% | 7,353 |
| Jan 21, 2025 | 73.79 | 76.30 | 73.79 | 74.06 | 74.06 | -0.08% | 10,829 |
| Jan 17, 2025 | 71.03 | 74.63 | 71.03 | 74.12 | 74.12 | 3.71% | 10,462 |
| Jan 16, 2025 | 70.01 | 71.47 | 69.84 | 71.47 | 71.47 | 0.88% | 12,900 |
| Jan 15, 2025 | 69.65 | 70.85 | 69.65 | 70.85 | 70.85 | 2.16% | 7,264 |
| Jan 14, 2025 | 69.40 | 69.48 | 67.86 | 69.35 | 69.35 | 2.76% | 10,734 |
| Jan 13, 2025 | 66.53 | 67.83 | 66.29 | 67.49 | 67.49 | -0.04% | 12,569 |
| Jan 10, 2025 | 70.09 | 70.09 | 67.23 | 67.52 | 67.52 | -4.25% | 11,274 |
| Jan 8, 2025 | 70.56 | 71.33 | 70.52 | 70.52 | 70.52 | -0.11% | 10,811 |
| Jan 7, 2025 | 72.24 | 72.75 | 70.24 | 70.60 | 70.60 | -1.40% | 10,730 |
| Jan 6, 2025 | 70.29 | 72.62 | 70.29 | 71.60 | 71.60 | 1.50% | 19,645 |
| Jan 3, 2025 | 68.80 | 70.54 | 68.72 | 70.54 | 70.54 | 0.27% | 5,854 |
| Jan 2, 2025 | 71.18 | 72.22 | 70.00 | 70.35 | 70.35 | -1.26% | 7,672 |
| Dec 31, 2024 | 71.36 | 71.38 | 68.32 | 71.25 | 71.25 | -0.18% | 10,653 |
| Dec 30, 2024 | 71.50 | 71.86 | 70.00 | 71.38 | 71.38 | -1.11% | 13,996 |
| Dec 27, 2024 | 74.21 | 74.21 | 72.18 | 72.18 | 72.18 | -2.25% | 5,136 |
| Dec 26, 2024 | 72.70 | 74.79 | 72.10 | 73.84 | 73.84 | 2.48% | 5,663 |
| Dec 24, 2024 | 71.94 | 72.29 | 71.42 | 72.05 | 72.05 | 1.41% | 6,720 |
| Dec 23, 2024 | 72.02 | 72.48 | 71.05 | 71.05 | 71.05 | -2.54% | 6,060 |
| Dec 20, 2024 | 72.74 | 73.44 | 72.50 | 72.90 | 72.90 | 1.66% | 9,971 |
| Dec 19, 2024 | 72.35 | 72.35 | 71.71 | 71.71 | 71.71 | -0.55% | 3,993 |
| Dec 18, 2024 | 76.12 | 76.89 | 72.11 | 72.11 | 72.11 | -6.18% | 7,668 |
| Dec 17, 2024 | 77.85 | 78.20 | 75.52 | 76.86 | 76.86 | -1.91% | 9,011 |
| Dec 16, 2024 | 76.95 | 78.68 | 76.10 | 78.36 | 78.36 | 0.20% | 9,268 |
| Dec 13, 2024 | 79.21 | 79.29 | 77.70 | 78.20 | 78.20 | -1.78% | 5,220 |
| Dec 12, 2024 | 79.53 | 80.10 | 77.84 | 79.62 | 79.18 | 0.52% | 8,144 |
| Dec 11, 2024 | 78.02 | 80.87 | 77.80 | 79.21 | 78.77 | 2.54% | 19,504 |
| Dec 10, 2024 | 76.38 | 80.28 | 76.31 | 77.25 | 76.82 | -1.45% | 12,350 |
| Dec 9, 2024 | 77.50 | 80.22 | 76.75 | 78.39 | 77.95 | 1.15% | 13,356 |
| Dec 6, 2024 | 77.50 | 77.50 | 76.00 | 77.50 | 77.07 | 0.39% | 6,483 |
| Dec 5, 2024 | 77.10 | 77.80 | 75.88 | 77.20 | 76.77 | -1.03% | 13,138 |
| Dec 4, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.56 | 3.23% | 6,136 |
| Dec 3, 2024 | 77.51 | 77.51 | 74.09 | 75.56 | 75.14 | -1.36% | 24,042 |
| Dec 2, 2024 | 72.27 | 78.00 | 70.10 | 76.60 | 76.17 | 6.43% | 23,320 |
| Nov 29, 2024 | 74.14 | 74.14 | 71.96 | 71.97 | 71.57 | -1.41% | 4,133 |
| Nov 27, 2024 | 78.15 | 78.15 | 70.30 | 73.00 | 72.59 | -7.51% | 13,221 |
| Nov 26, 2024 | 74.62 | 79.09 | 74.62 | 78.93 | 78.49 | 2.75% | 23,613 |
| Nov 25, 2024 | 74.76 | 77.87 | 74.76 | 76.82 | 76.39 | 3.54% | 27,627 |
| Nov 22, 2024 | 74.58 | 74.58 | 73.76 | 74.19 | 73.78 | -0.97% | 8,067 |
| Nov 21, 2024 | 74.65 | 76.25 | 73.52 | 74.92 | 74.50 | 0.59% | 16,472 |
| Nov 20, 2024 | 75.00 | 75.05 | 72.69 | 74.48 | 74.06 | 0.62% | 10,732 |
| Nov 19, 2024 | 72.51 | 74.68 | 71.93 | 74.02 | 73.61 | 2.69% | 16,604 |
| Nov 18, 2024 | 72.48 | 73.79 | 71.04 | 72.08 | 71.68 | -0.58% | 11,786 |
| Nov 15, 2024 | 74.93 | 75.00 | 72.27 | 72.50 | 72.09 | -2.37% | 5,762 |
| Nov 14, 2024 | 69.21 | 74.26 | 69.21 | 74.26 | 73.85 | 8.11% | 9,981 |
| Nov 13, 2024 | 68.29 | 69.04 | 68.25 | 68.69 | 68.31 | 1.76% | 6,248 |
| Nov 12, 2024 | 69.69 | 69.75 | 67.21 | 67.50 | 67.12 | -3.02% | 9,934 |
| Nov 11, 2024 | 68.21 | 69.60 | 68.00 | 69.60 | 69.21 | 3.87% | 9,508 |
| Nov 8, 2024 | 66.63 | 68.55 | 65.01 | 67.01 | 66.64 | -1.19% | 7,671 |
| Nov 7, 2024 | 68.35 | 69.65 | 67.82 | 67.82 | 67.44 | -3.99% | 9,809 |
| Nov 6, 2024 | 69.00 | 71.03 | 68.74 | 70.64 | 70.25 | 6.92% | 10,577 |
| Nov 5, 2024 | 62.53 | 66.07 | 59.80 | 66.07 | 65.70 | 4.88% | 9,927 |
| Nov 4, 2024 | 61.80 | 63.61 | 61.02 | 62.99 | 62.64 | 0.69% | 7,956 |
| Nov 1, 2024 | 61.87 | 62.61 | 61.87 | 62.56 | 62.21 | 0.06% | 3,322 |
| Oct 31, 2024 | 60.92 | 62.52 | 60.92 | 62.52 | 62.17 | -0.37% | 4,027 |
| Oct 30, 2024 | 61.32 | 63.00 | 60.43 | 62.75 | 62.40 | 1.69% | 7,525 |
| Oct 29, 2024 | 61.00 | 62.25 | 60.50 | 61.71 | 61.37 | -0.11% | 5,467 |
| Oct 28, 2024 | 60.10 | 62.17 | 60.10 | 61.78 | 61.43 | 1.00% | 5,841 |
| Oct 25, 2024 | 59.41 | 61.17 | 59.41 | 61.17 | 60.83 | 0.28% | 6,319 |
| Oct 24, 2024 | 60.81 | 61.42 | 60.56 | 61.00 | 60.66 | -0.94% | 10,165 |
| Oct 23, 2024 | 61.40 | 61.58 | 61.40 | 61.58 | 61.24 | -0.61% | 2,580 |
| Oct 22, 2024 | 59.50 | 61.96 | 58.98 | 61.96 | 61.61 | 5.05% | 8,088 |
| Oct 21, 2024 | 59.85 | 59.85 | 58.98 | 58.98 | 58.65 | -2.74% | 3,237 |
| Oct 18, 2024 | 61.84 | 61.84 | 60.64 | 60.64 | 60.30 | -1.54% | 5,077 |
| Oct 17, 2024 | 60.50 | 61.59 | 60.48 | 61.59 | 61.25 | 1.03% | 8,741 |
| Oct 16, 2024 | 60.60 | 60.96 | 59.85 | 60.96 | 60.62 | 3.23% | 4,866 |
| Oct 15, 2024 | 60.00 | 60.35 | 59.01 | 59.05 | 58.72 | 0.58% | 12,679 |
| Oct 14, 2024 | 59.16 | 59.23 | 58.71 | 58.71 | 58.38 | -1.41% | 2,207 |
| Oct 11, 2024 | 59.40 | 59.61 | 58.74 | 59.55 | 59.22 | 0.13% | 9,643 |
| Oct 10, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.14 | 1.68% | 1,220 |
| Oct 9, 2024 | 59.01 | 59.01 | 58.00 | 58.49 | 58.16 | 1.11% | 5,048 |
| Oct 8, 2024 | 58.55 | 58.55 | 57.85 | 57.85 | 57.53 | -1.09% | 4,152 |
| Oct 7, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.16 | -0.27% | 785 |
| Oct 4, 2024 | 58.66 | 58.66 | 58.65 | 58.65 | 58.32 | -0.36% | 1,400 |
| Oct 3, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.53 | 0.10% | 951 |
| Oct 2, 2024 | 59.67 | 59.67 | 58.80 | 58.80 | 58.47 | 1.12% | 4,313 |
| Oct 1, 2024 | 58.91 | 58.91 | 58.08 | 58.15 | 57.83 | -0.34% | 4,413 |
| Sep 30, 2024 | 59.50 | 59.76 | 58.35 | 58.35 | 58.02 | -0.90% | 5,203 |
| Sep 27, 2024 | 59.50 | 59.96 | 58.15 | 58.88 | 58.55 | -1.04% | 3,935 |