C&F Financial Corporation (CFFI)
NASDAQ: CFFI
· Real-Time Price · USD
69.65
0.30 (0.43%)
At close: Aug 14, 2025, 3:59 PM
69.57
-0.11%
Pre-market: Aug 15, 2025, 08:28 AM EDT
CFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.25 | 69.70 | 68.20 | 69.64 | 69.64 | 0.42% | 17,558 |
| Aug 13, 2025 | 66.90 | 70.45 | 66.90 | 69.35 | 69.35 | 1.64% | 11,345 |
| Aug 12, 2025 | 64.90 | 70.00 | 64.90 | 68.23 | 68.23 | 3.98% | 15,243 |
| Aug 11, 2025 | 64.50 | 66.45 | 64.50 | 65.62 | 65.62 | 2.53% | 13,534 |
| Aug 8, 2025 | 64.76 | 65.92 | 64.00 | 64.00 | 64.00 | 0.09% | 3,100 |
| Aug 7, 2025 | 64.57 | 64.57 | 62.52 | 63.94 | 63.94 | 0.58% | 8,300 |
| Aug 6, 2025 | 64.94 | 64.94 | 63.57 | 63.57 | 63.57 | -1.46% | 5,700 |
| Aug 5, 2025 | 64.38 | 64.51 | 64.22 | 64.51 | 64.51 | -1.71% | 6,200 |
| Aug 4, 2025 | 63.54 | 65.63 | 63.14 | 65.63 | 65.63 | 3.66% | 24,709 |
| Aug 1, 2025 | 63.64 | 63.74 | 61.45 | 63.31 | 63.31 | -0.85% | 40,600 |
| Jul 31, 2025 | 63.00 | 63.85 | 63.00 | 63.85 | 63.85 | -0.23% | 8,800 |
| Jul 30, 2025 | 65.04 | 65.04 | 62.54 | 64.00 | 64.00 | -1.07% | 16,900 |
| Jul 29, 2025 | 66.06 | 66.06 | 64.50 | 64.69 | 64.69 | -2.07% | 7,400 |
| Jul 28, 2025 | 67.32 | 67.32 | 66.06 | 66.06 | 66.06 | -1.15% | 4,129 |
| Jul 25, 2025 | 67.01 | 67.44 | 66.46 | 66.83 | 66.83 | -2.49% | 5,436 |
| Jul 24, 2025 | 67.85 | 69.66 | 67.82 | 68.54 | 68.54 | -0.93% | 9,714 |
| Jul 23, 2025 | 68.79 | 69.18 | 68.59 | 69.18 | 69.18 | 1.83% | 6,700 |
| Jul 22, 2025 | 67.69 | 68.28 | 66.72 | 67.94 | 67.94 | 0.59% | 24,416 |
| Jul 21, 2025 | 67.29 | 67.75 | 66.25 | 67.54 | 67.54 | 0.36% | 10,600 |
| Jul 18, 2025 | 66.36 | 67.42 | 65.17 | 67.30 | 67.30 | 1.72% | 25,000 |