C&F Financial Corporation (CFFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 42.60 | 43.48 | 41.14 | 43.12 | 43.12 | 19,471 |
| May 02, 2024 | 40.28 | 41.74 | 40.25 | 41.74 | 41.74 | 12,500 |
| May 01, 2024 | 39.55 | 41.00 | 39.55 | 40.27 | 40.27 | 23,300 |
| Apr 30, 2024 | 39.17 | 39.50 | 38.21 | 39.17 | 39.17 | 31,300 |
| Apr 29, 2024 | 39.46 | 39.77 | 38.27 | 39.15 | 39.15 | 45,200 |
| Apr 26, 2024 | 37.55 | 39.17 | 37.54 | 38.54 | 38.54 | 29,700 |
| Apr 25, 2024 | 37.00 | 38.16 | 36.61 | 37.74 | 37.74 | 12,900 |
| Apr 24, 2024 | 38.47 | 38.47 | 36.01 | 37.00 | 37.00 | 31,400 |
| Apr 23, 2024 | 39.02 | 39.29 | 37.36 | 37.56 | 37.56 | 20,100 |
| Apr 22, 2024 | 37.01 | 38.70 | 34.95 | 38.70 | 38.70 | 24,900 |
| Apr 19, 2024 | 35.26 | 37.10 | 35.26 | 36.97 | 36.97 | 15,900 |
| Apr 18, 2024 | 35.14 | 36.50 | 35.00 | 35.69 | 35.69 | 12,700 |
| Apr 17, 2024 | 34.99 | 35.55 | 33.51 | 35.35 | 35.35 | 21,900 |
| Apr 16, 2024 | 38.28 | 38.74 | 33.75 | 34.62 | 34.62 | 34,500 |
| Apr 15, 2024 | 41.26 | 41.26 | 37.60 | 38.25 | 38.25 | 21,800 |
| Apr 12, 2024 | 42.56 | 43.10 | 39.82 | 40.05 | 40.05 | 17,300 |
| Apr 11, 2024 | 43.18 | 44.22 | 42.05 | 42.99 | 42.99 | 17,800 |
| Apr 10, 2024 | 45.96 | 47.46 | 42.18 | 43.28 | 43.28 | 11,400 |
| Apr 09, 2024 | 46.51 | 47.84 | 46.20 | 46.74 | 46.74 | 8,500 |
| Apr 08, 2024 | 48.25 | 48.25 | 47.20 | 47.20 | 47.20 | 2,700 |
| Apr 05, 2024 | 48.77 | 48.77 | 47.60 | 47.60 | 47.60 | 1,500 |
| Apr 04, 2024 | 48.13 | 48.13 | 47.45 | 47.45 | 47.45 | 3,100 |
| Apr 03, 2024 | 48.08 | 48.08 | 47.89 | 47.99 | 47.99 | 3,600 |
| Apr 02, 2024 | 47.92 | 49.50 | 47.92 | 48.30 | 48.30 | 4,100 |
| Apr 01, 2024 | 49.33 | 50.19 | 48.98 | 48.98 | 48.98 | 3,000 |
| Mar 28, 2024 | 47.92 | 49.00 | 47.92 | 49.00 | 49.00 | 2,600 |
| Mar 27, 2024 | 48.31 | 51.21 | 48.00 | 48.50 | 48.50 | 5,700 |
| Mar 26, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 2,600 |
| Mar 25, 2024 | 48.50 | 48.55 | 48.50 | 48.55 | 48.55 | 4,700 |
| Mar 22, 2024 | 48.49 | 48.92 | 48.48 | 48.50 | 48.50 | 3,300 |
| Mar 21, 2024 | 49.00 | 49.37 | 48.84 | 48.84 | 48.84 | 6,800 |
| Mar 20, 2024 | 48.46 | 50.06 | 48.46 | 49.40 | 49.40 | 6,300 |
| Mar 19, 2024 | 48.76 | 49.69 | 48.46 | 48.71 | 48.71 | 3,700 |
| Mar 18, 2024 | 50.00 | 50.00 | 48.75 | 48.75 | 48.75 | 3,200 |
| Mar 15, 2024 | 48.65 | 49.85 | 48.65 | 49.85 | 49.85 | 13,200 |
| Mar 14, 2024 | 50.58 | 50.58 | 48.63 | 48.65 | 48.65 | 4,400 |
| Mar 14, 2024 | 0.44 Dividend | |||||
| Mar 13, 2024 | 51.25 | 51.25 | 50.97 | 50.99 | 50.55 | 3,200 |
| Mar 12, 2024 | 51.88 | 51.88 | 51.25 | 51.25 | 50.81 | 1,900 |
| Mar 11, 2024 | 51.81 | 51.88 | 51.81 | 51.88 | 51.43 | 2,400 |
| Mar 08, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.54 | 2,200 |
| Mar 07, 2024 | 53.50 | 53.50 | 52.34 | 52.69 | 52.24 | 4,700 |
| Mar 06, 2024 | 53.05 | 53.55 | 53.05 | 53.55 | 53.09 | 2,600 |
| Mar 05, 2024 | 54.56 | 54.58 | 51.72 | 52.60 | 52.15 | 2,200 |
| Mar 04, 2024 | 53.84 | 53.84 | 52.73 | 52.73 | 52.27 | 2,700 |
| Mar 01, 2024 | 52.33 | 52.61 | 51.78 | 52.61 | 52.16 | 2,600 |
| Feb 29, 2024 | 52.89 | 53.43 | 52.89 | 53.43 | 52.97 | 3,900 |
| Feb 28, 2024 | 52.04 | 52.04 | 51.78 | 51.78 | 51.33 | 1,400 |
| Feb 27, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.42 | 1,400 |
| Feb 26, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.53 | 1,900 |
| Feb 23, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.02 | 1,900 |
| Feb 22, 2024 | 52.51 | 54.00 | 52.23 | 54.00 | 53.53 | 6,500 |
| Feb 21, 2024 | 52.86 | 53.83 | 51.77 | 53.30 | 52.84 | 3,000 |
| Feb 20, 2024 | 53.01 | 53.01 | 52.93 | 52.93 | 52.47 | 2,600 |
| Feb 16, 2024 | 55.49 | 56.21 | 54.17 | 55.00 | 54.53 | 5,200 |
| Feb 15, 2024 | 53.58 | 55.65 | 53.58 | 55.60 | 55.12 | 5,800 |
| Feb 14, 2024 | 51.66 | 53.31 | 51.66 | 52.60 | 52.15 | 7,900 |
| Feb 13, 2024 | 56.00 | 56.00 | 50.55 | 51.33 | 50.89 | 9,500 |
| Feb 12, 2024 | 54.02 | 57.02 | 54.02 | 56.25 | 55.76 | 5,400 |
| Feb 09, 2024 | 52.11 | 54.61 | 52.11 | 54.61 | 54.14 | 3,500 |
| Feb 08, 2024 | 51.71 | 52.65 | 51.51 | 51.51 | 51.07 | 4,300 |
| Feb 07, 2024 | 50.63 | 53.08 | 49.30 | 51.71 | 51.26 | 8,600 |
| Feb 06, 2024 | 53.36 | 53.36 | 50.26 | 51.10 | 50.66 | 12,600 |
| Feb 05, 2024 | 55.13 | 55.50 | 52.86 | 53.15 | 52.69 | 5,700 |
| Feb 02, 2024 | 55.81 | 55.85 | 55.70 | 55.70 | 55.22 | 2,000 |
| Feb 01, 2024 | 56.14 | 59.00 | 56.14 | 57.99 | 57.49 | 5,400 |
| Jan 31, 2024 | 57.39 | 57.39 | 55.50 | 55.50 | 55.02 | 2,700 |
| Jan 30, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.19 | 1,000 |
| Jan 29, 2024 | 57.45 | 59.47 | 57.25 | 58.89 | 58.38 | 4,200 |
| Jan 26, 2024 | 59.00 | 59.95 | 57.26 | 57.97 | 57.47 | 6,800 |
| Jan 25, 2024 | 57.99 | 58.73 | 57.65 | 58.73 | 58.22 | 8,700 |
| Jan 24, 2024 | 57.67 | 58.85 | 57.67 | 57.74 | 57.24 | 4,200 |
| Jan 23, 2024 | 56.89 | 57.35 | 56.16 | 56.16 | 55.68 | 6,400 |
| Jan 22, 2024 | 56.43 | 56.90 | 55.04 | 56.90 | 56.41 | 15,400 |
| Jan 19, 2024 | 58.55 | 58.55 | 56.75 | 56.99 | 56.50 | 8,500 |
| Jan 18, 2024 | 58.73 | 60.16 | 57.80 | 58.01 | 57.51 | 7,800 |
| Jan 17, 2024 | 60.81 | 61.26 | 59.30 | 59.50 | 58.99 | 3,800 |
| Jan 16, 2024 | 60.30 | 60.98 | 60.05 | 60.98 | 60.45 | 4,500 |
| Jan 12, 2024 | 60.35 | 60.42 | 58.75 | 60.42 | 59.90 | 4,800 |
| Jan 11, 2024 | 61.34 | 61.34 | 60.40 | 60.77 | 60.25 | 4,400 |
| Jan 10, 2024 | 60.50 | 61.99 | 60.43 | 61.99 | 61.46 | 6,800 |
| Jan 09, 2024 | 64.82 | 64.82 | 61.52 | 61.75 | 61.22 | 6,700 |
| Jan 08, 2024 | 64.77 | 64.93 | 64.00 | 64.86 | 64.30 | 5,300 |
| Jan 05, 2024 | 65.81 | 65.81 | 65.18 | 65.28 | 64.72 | 17,000 |
| Jan 04, 2024 | 67.54 | 67.54 | 65.57 | 65.57 | 65.00 | 8,200 |
| Jan 03, 2024 | 69.50 | 70.97 | 66.94 | 66.94 | 66.36 | 8,800 |
| Jan 02, 2024 | 68.76 | 69.31 | 66.02 | 69.31 | 68.71 | 7,800 |
| Dec 29, 2023 | 68.60 | 69.98 | 68.19 | 68.19 | 67.60 | 4,700 |
| Dec 28, 2023 | 68.76 | 70.45 | 68.73 | 68.82 | 68.23 | 4,200 |
| Dec 27, 2023 | 66.46 | 69.50 | 65.73 | 69.40 | 68.80 | 4,800 |
| Dec 26, 2023 | 67.62 | 67.62 | 66.63 | 67.19 | 66.61 | 6,400 |
| Dec 22, 2023 | 68.21 | 68.57 | 67.74 | 68.03 | 67.44 | 7,300 |
| Dec 21, 2023 | 69.50 | 69.50 | 67.45 | 68.00 | 67.41 | 8,500 |
| Dec 20, 2023 | 67.89 | 70.75 | 67.05 | 69.80 | 69.20 | 10,700 |
| Dec 19, 2023 | 69.50 | 69.50 | 65.63 | 68.46 | 67.87 | 9,700 |
| Dec 18, 2023 | 70.31 | 72.00 | 69.35 | 70.33 | 69.72 | 13,100 |
| Dec 15, 2023 | 67.47 | 71.00 | 66.88 | 70.79 | 70.18 | 37,000 |
| Dec 14, 2023 | 65.76 | 67.16 | 65.43 | 67.16 | 66.58 | 19,000 |
| Dec 14, 2023 | 0.44 Dividend | |||||
| Dec 13, 2023 | 61.90 | 65.40 | 61.90 | 65.40 | 64.40 | 14,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.