C&F Financial Corporation CFFI
NASDAQ · United States · Finance
$98.30+1.45 (+1.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $98.30 | +1.50% | $97.90 | $99.50 | $96.64 | 55.90K |
| 2026-10-01 | $96.85 | -1.14% | $97.27 | $97.68 | $94.66 | 55.20K |
| 2026-09-30 | $97.97 | -1.19% | $99.46 | $100.10 | $96.08 | 84.60K |
| 2026-09-29 | $99.15 | +4.71% | $95.55 | $99.50 | $95.55 | 79.80K |
| 2026-09-28 | $94.69 | +1.16% | $94.00 | $94.81 | $92.70 | 147.00K |
| 2026-09-25 | $93.60 | +0.63% | $92.44 | $94.69 | $92.41 | 64.40K |
| 2026-09-24 | $93.01 | +1.77% | $91.35 | $93.82 | $91.35 | 116.20K |
| 2026-09-23 | $91.39 | -2.71% | $93.05 | $93.96 | $91.39 | 43.20K |
| 2026-09-22 | $93.94 | +1.01% | $93.03 | $94.64 | $92.61 | 79.30K |
| 2026-09-21 | $93.00 | -0.64% | $93.40 | $94.15 | $92.47 | 59.60K |
| 2026-09-18 | $93.60 | -0.44% | $93.49 | $94.66 | $92.51 | 110.80K |
| 2026-09-17 | $94.01 | -0.88% | $95.67 | $96.38 | $94.01 | 45.30K |
| 2026-09-16 | $94.84 | -1.48% | $96.45 | $97.07 | $94.84 | 39.70K |
| 2026-09-15 | $96.26 | +1.00% | $94.77 | $96.35 | $93.88 | 35.30K |
| 2026-09-14 | $95.31 | +0.33% | $94.90 | $96.62 | $93.02 | 50.10K |
| 2026-09-11 | $95.00 | +1.47% | $94.48 | $95.53 | $93.15 | 76.30K |
| 2026-09-10 | $93.62 | -0.03% | $92.85 | $94.85 | $92.21 | 93.40K |
| 2026-09-09 | $93.65 | +0.16% | $94.50 | $94.80 | $93.15 | 126.00K |
| 2026-09-08 | $93.50 | -1.46% | $93.60 | $95.96 | $93.20 | 57.70K |
| 2026-09-04 | $94.89 | +0.27% | $93.90 | $95.99 | $93.12 | 36.00K |
| 2026-09-03 | $94.63 | +3.30% | $92.10 | $96.00 | $91.01 | 66.30K |
| 2026-09-02 | $91.61 | +0.22% | $91.00 | $93.59 | $91.00 | 33.10K |
| 2026-09-01 | $91.41 | +0.44% | $90.28 | $92.75 | $90.28 | 173.60K |
| 2026-08-31 | $91.01 | -0.81% | $91.27 | $92.67 | $90.14 | 75.00K |
| 2026-08-28 | $91.75 | +1.27% | $91.26 | $94.31 | $91.26 | 130.60K |
| 2026-08-27 | $90.60 | -1.08% | $91.06 | $91.62 | $89.00 | 73.80K |
| 2026-08-26 | $91.59 | +2.40% | $90.50 | $91.59 | $89.50 | 140.10K |
| 2026-08-25 | $89.44 | +2.82% | $88.64 | $89.70 | $87.08 | 182.50K |
| 2026-08-24 | $86.99 | +2.41% | $86.07 | $88.95 | $86.07 | 69.80K |
| 2026-08-21 | $84.94 | -4.39% | $88.66 | $88.66 | $84.94 | 19.00K |
| 2026-08-20 | $88.84 | +1.86% | $87.00 | $89.56 | $84.88 | 13.60K |
| 2026-08-19 | $87.22 | -0.46% | $88.25 | $88.25 | $86.88 | 7.50K |
| 2026-08-18 | $87.62 | +1.93% | $86.80 | $88.07 | $86.17 | 9.10K |
| 2026-08-17 | $85.96 | -2.75% | $88.00 | $92.00 | $85.96 | 8.20K |
| 2026-08-14 | $88.39 | -0.10% | $88.48 | $88.75 | $87.46 | 7.50K |
| 2026-08-13 | $88.48 | -0.16% | $88.62 | $88.62 | $87.25 | 7.90K |
| 2026-08-12 | $88.62 | +3.59% | $87.50 | $89.60 | $86.40 | 9.50K |
| 2026-08-11 | $85.55 | +0.34% | $84.52 | $87.43 | $84.52 | 6.50K |
| 2026-08-10 | $85.26 | -3.05% | $86.30 | $87.60 | $84.26 | 9.60K |
| 2026-08-07 | $87.94 | -0.79% | $87.25 | $88.01 | $86.49 | 6.50K |
| 2026-08-06 | $88.64 | +1.65% | $87.20 | $88.64 | $86.55 | 17.70K |
| 2026-08-05 | $87.20 | +3.69% | $84.28 | $89.76 | $81.54 | 345.00K |
| 2026-08-04 | $84.10 | +0.05% | $84.03 | $84.79 | $83.75 | 6.90K |
| 2026-08-03 | $84.06 | +1.78% | $84.61 | $84.61 | $84.05 | 5.10K |
| 2026-07-31 | $82.59 | -1.28% | $82.06 | $83.15 | $82.06 | 5.70K |
| 2026-07-30 | $83.66 | -1.29% | $83.50 | $84.32 | $83.50 | 5.10K |
| 2026-07-29 | $84.75 | +1.51% | $81.60 | $85.03 | $81.60 | 8.50K |
| 2026-07-28 | $83.49 | +5.18% | $83.00 | $83.80 | $82.60 | 5.90K |
| 2026-07-27 | $79.38 | +1.77% | $79.19 | $79.38 | $78.00 | 5.60K |
| 2026-07-24 | $78.00 | +0.19% | $78.00 | $78.74 | $78.00 | 4.30K |
| 2026-07-23 | $77.85 | -0.35% | $78.25 | $78.50 | $76.50 | 5.40K |
| 2026-07-22 | $78.12 | +1.26% | $79.00 | $79.00 | $76.57 | 5.30K |
| 2026-07-21 | $77.15 | +0.16% | $77.01 | $77.15 | $76.50 | 4.50K |
| 2026-07-20 | $77.03 | -3.68% | $77.03 | $77.03 | $77.03 | 2.10K |
| 2026-07-17 | $79.97 | +0.11% | $79.04 | $79.97 | $77.60 | 5.50K |
| 2026-07-16 | $79.88 | +2.41% | $79.73 | $79.88 | $79.40 | 5.80K |
| 2026-07-15 | $78.00 | +1.19% | $78.76 | $78.77 | $77.60 | 8.70K |
| 2026-07-14 | $77.08 | -0.99% | $78.19 | $78.19 | $76.45 | 7.20K |
| 2026-07-13 | $77.85 | -2.76% | $80.00 | $81.02 | $77.85 | 7.90K |
| 2026-07-10 | $80.06 | +0.98% | $80.14 | $80.14 | $80.06 | 1.80K |
| 2026-07-09 | $79.28 | +0.79% | $78.25 | $79.28 | $78.00 | 3.30K |
| 2026-07-08 | $78.66 | -1.67% | $80.50 | $80.80 | $78.66 | 7.50K |
| 2026-07-07 | $80.00 | -0.98% | $81.11 | $81.11 | $80.00 | 2.90K |
| 2026-07-06 | $80.79 | -2.31% | $80.79 | $80.79 | $80.79 | 3.20K |
| 2026-07-02 | $82.70 | -1.42% | $83.50 | $84.00 | $82.56 | 5.30K |
| 2026-07-01 | $83.89 | +4.86% | $80.87 | $83.89 | $80.87 | 6.00K |
| 2026-06-30 | $80.00 | -3.97% | $82.46 | $83.39 | $80.00 | 6.30K |
| 2026-06-29 | $83.31 | -3.33% | $84.73 | $85.89 | $80.58 | 12.90K |
| 2026-06-26 | $86.18 | +8.08% | $80.64 | $86.18 | $80.10 | 54.20K |
| 2026-06-25 | $79.74 | -2.10% | $81.45 | $81.45 | $76.50 | 3.70K |
| 2026-06-24 | $81.45 | +2.94% | $79.79 | $81.45 | $79.79 | 5.60K |
| 2026-06-23 | $79.12 | +4.48% | $78.65 | $79.85 | $78.65 | 11.00K |
| 2026-06-22 | $75.73 | -3.36% | $78.00 | $78.17 | $75.73 | 5.30K |
| 2026-06-18 | $78.36 | +2.89% | $77.37 | $78.36 | $77.18 | 11.00K |
| 2026-06-17 | $76.16 | +0.87% | $76.96 | $76.96 | $75.76 | 5.90K |
| 2026-06-16 | $75.50 | +1.56% | $74.34 | $76.62 | $72.59 | 7.00K |
| 2026-06-15 | $74.34 | -3.70% | $74.34 | $74.34 | $74.34 | 2.00K |
| 2026-06-12 | $77.20 | +0.16% | $77.04 | $77.20 | $77.04 | 3.00K |
| 2026-06-11 | $77.08 | -1.50% | $78.00 | $78.00 | $77.08 | 3.40K |
| 2026-06-10 | $78.25 | +2.89% | $76.05 | $78.50 | $76.05 | 18.90K |
| 2026-06-09 | $76.05 | +2.00% | $74.04 | $77.00 | $72.10 | 6.00K |
| 2026-06-08 | $74.56 | -0.45% | $74.26 | $74.70 | $73.71 | 3.40K |
| 2026-06-05 | $74.90 | +2.90% | $72.11 | $75.50 | $72.11 | 6.80K |
| 2026-06-04 | $72.79 | +3.42% | $70.45 | $72.79 | $70.45 | 2.30K |
| 2026-06-03 | $70.38 | -3.68% | $72.22 | $72.25 | $70.38 | 6.60K |
| 2026-06-02 | $73.07 | -0.65% | $72.56 | $73.07 | $72.56 | 2.40K |
| 2026-06-01 | $73.55 | -0.27% | $72.76 | $73.55 | $72.76 | 1.80K |
| 2026-05-29 | $73.75 | -0.99% | $73.75 | $73.75 | $73.75 | 3.60K |
| 2026-05-28 | $74.49 | +0.53% | $73.57 | $76.48 | $73.34 | 5.30K |
| 2026-05-27 | $74.10 | +0.09% | $73.99 | $75.00 | $73.99 | 5.40K |