C&F Financial Corporation - CFFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	72.7	73.84	73.84	74.79	72.1	5,389
December 24, 2024	71.94	72.05	72.05	72.29	71.42	6,720
December 23, 2024	72.02	71.05	71.05	72.48	71.05	6,100
December 20, 2024	72.74	72.9	72.9	73.44	72.5	9,971
December 19, 2024	72.35	71.71	71.71	72.35	71.71	4,000
December 18, 2024	76.12	72.11	72.11	76.89	72.11	7,700
December 17, 2024	77.85	76.86	76.86	78.2	75.52	9,011
December 16, 2024	76.95	78.36	78.36	78.68	76.1	9,300
December 13, 2024	79.21	78.2	78.2	79.29	77.7	5,220
December 12, 2024	79.53	79.62	79.18	80.1	77.84	8,144
December 11, 2024	78.02	79.21	78.77	80.87	77.8	19,504
December 10, 2024	76.38	79.75	79.75	80.28	76.31	7,524
December 09, 2024	77.5	78.39	78.39	80.22	76.75	13,356
December 06, 2024	77.5	77.5	77.5	77.5	76	6,500
December 05, 2024	77.1	77.2	77.2	77.8	75.88	13,138
December 04, 2024	76	76.4	76.4	76.4	76	2,158
December 03, 2024	77.51	75.56	75.56	77.51	74.09	24,042
December 02, 2024	72.27	76.6	76.6	78	70.1	23,320
November 29, 2024	74.14	71.97	71.97	74.14	71.96	4,133
November 27, 2024	78.15	73	73	78.15	70.3	13,221
November 26, 2024	74.62	78.93	78.93	79.09	74.62	23,613
November 25, 2024	74.76	76.82	76.82	77.87	74.76	27,627
November 22, 2024	74.58	74.19	74.19	74.58	73.76	8,067
November 21, 2024	74.65	74.92	74.92	76.25	73.52	16,472
November 20, 2024	75	74.48	74.48	75.05	72.69	10,732
November 19, 2024	72.51	74.02	74.02	74.68	71.93	16,604
November 18, 2024	72.48	72.08	72.08	73.79	71.04	11,800
November 15, 2024	74.93	72.5	72.5	75	72.27	5,762
November 14, 2024	69.21	74.26	74.26	74.26	69.21	10,000
November 13, 2024	68.29	68.69	68.69	69.04	68.25	6,248
November 12, 2024	69.69	67.5	67.5	69.75	67.21	9,934
November 11, 2024	68.21	69.6	69.6	69.6	68	9,508
November 08, 2024	66.63	67.01	67.01	68.55	65.01	7,700
November 07, 2024	68.35	67.82	67.82	69.65	67.82	9,809
November 06, 2024	69	70.64	70.64	71.03	68.74	10,600
November 05, 2024	62.53	66.07	66.07	66.07	59.8	9,927
November 04, 2024	61.8	62.99	62.99	63.61	61.02	8,000
November 01, 2024	61.87	62.56	62.56	62.61	61.87	3,322
October 31, 2024	60.92	62.52	62.52	62.52	60.92	4,027
October 30, 2024	61.32	62.75	62.75	63	60.43	7,525
October 29, 2024	60.73	61.62	61.62	62.25	60.5	3,774
October 28, 2024	60.1	61.78	61.78	62.17	60.1	5,817
October 25, 2024	59.41	61.17	61.17	61.17	59.41	6,319
October 24, 2024	60.81	60.72	60.72	61.42	60.56	10,165
October 23, 2024	61.4	61.58	61.58	61.58	61.4	2,600
October 22, 2024	59.5	61.96	61.96	61.96	58.98	8,100
October 21, 2024	59.85	58.98	58.98	59.85	58.98	3,237
October 18, 2024	61.84	60.64	60.64	61.84	60.64	5,100
October 17, 2024	60.5	61.59	61.59	61.59	60.48	8,741
October 16, 2024	60.6	60.96	60.96	60.96	59.85	4,900
October 15, 2024	60	60.04	60.04	60.25	59.01	11,155
October 14, 2024	59.16	58.71	58.71	59.23	58.71	2,207
October 11, 2024	59.4	59.55	59.55	59.61	58.74	9,643
October 10, 2024	59.47	59.47	59.47	59.47	59.47	1,220
October 09, 2024	59.01	58.49	58.49	59.01	58	5,048
October 08, 2024	58.55	57.85	57.85	58.55	57.85	4,200
October 07, 2024	58.49	58.49	58.49	58.49	58.49	800
October 04, 2024	58.66	58.65	58.65	58.66	58.65	1,400
October 03, 2024	58.86	58.86	58.86	58.86	58.86	1,000
October 02, 2024	59.67	58.8	58.8	59.67	58.8	4,313

C&F Financial Corporation (CFFI) NASDAQ