C&F Financial Corporation - Common Stock (CFFI)

72.59
+1.80 (2.54%)
NASDAQ · Last Trade: Jan 1st, 9:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C&F Financial Corporation - Common Stock (CFFI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202572.8773.3472.4372.594,44772.59
12/30/202571.7771.8267.8370.797,12870.79
12/29/202571.2071.5369.9271.533,57771.53
12/26/202572.1972.1971.2071.202,53371.20
12/24/202572.1173.1672.1172.602,07672.60
12/23/202573.1273.1272.1672.163,30272.16
12/22/202576.5077.6573.3373.336,24273.33
12/19/202576.1376.7576.0676.7512,66676.75
12/18/202575.9677.1675.9676.108,11276.10
12/17/202576.4077.2675.3376.596,96276.59
12/16/202574.2879.0373.5177.2313,74177.23
12/15/202574.5076.0071.3275.707,97275.70
12/12/202573.7174.8773.4473.447,33572.98
12/11/202571.9974.1771.5073.717,81973.25
12/10/202569.9372.1569.9371.2010,46570.75
12/09/202569.2970.0069.2969.396,22068.96
12/08/202568.6169.3668.6169.144,87968.71
12/05/202569.5769.5768.1468.143,25067.71
12/04/202568.5068.5068.5068.502,27068.07
12/03/202568.2869.6368.2869.632,90869.19
12/02/202568.1468.1468.1468.142,15067.71
12/01/202568.0669.3068.0669.302,45168.87
11/28/202569.4569.4569.4569.451,77769.02
11/26/202569.0969.9569.0969.874,64069.43
11/25/202569.9469.9468.2269.727,62269.28
11/24/202568.8068.8068.8068.802,04868.37
11/21/202569.1271.0069.1270.749,45270.30
11/20/202567.7569.1267.7468.774,11968.34
11/19/202568.0968.8067.9368.214,85467.78
11/18/202567.7267.8866.9367.883,02067.45
11/17/202568.3468.3466.7766.775,10866.35
11/14/202566.4870.0866.4870.084,89469.64
11/13/202570.3370.3370.3370.332,87369.89
11/12/202570.9070.9069.8069.803,72969.36
11/11/202570.7071.2570.4870.903,52270.46
11/10/202569.1170.5969.1170.593,39070.15
11/07/202569.4069.6569.4069.653,10269.21
11/06/202569.5970.0868.3869.233,62768.80
11/05/202568.6070.6868.6070.683,26070.24
11/04/202568.0068.7568.0068.304,63467.87
11/03/202568.0968.3968.0968.391,73067.96
10/31/202568.5068.5968.4168.414,18267.98
10/30/202568.5968.5968.5968.591,47968.16
10/29/202569.1070.0069.1069.364,95068.93
10/28/202568.5268.9368.5268.933,40368.50
10/27/202568.5968.5968.5068.503,44568.07
10/24/202568.5068.9268.5068.922,89168.49
10/23/202567.9968.3767.0967.206,77366.78
10/22/202569.4570.0068.9769.505,73869.06
10/21/202569.3269.4068.7169.352,43668.92
10/20/202569.0569.3968.9669.392,64568.96
10/17/202566.8868.3566.7868.353,22767.92
10/16/202569.1569.1567.0167.015,65366.59
10/15/202567.6869.2367.6869.003,84568.57
10/14/202567.6568.4867.6168.304,05167.87
10/13/202566.3067.0966.3067.094,76366.67
10/10/202566.7866.8465.4365.436,37165.02
10/09/202566.3367.1466.3367.142,61066.72
10/08/202565.9067.5165.9066.349,69765.92
10/07/202566.7966.7864.7165.183,88164.77
10/06/202568.0168.0666.5366.534,00766.11
10/03/202567.1667.7066.5267.653,58367.23
10/02/202565.5066.9565.5066.215,31465.80
10/01/202566.8066.8066.0066.147,60865.73