CFFI | C & F Financial | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

C & F Financial (CFFI)

NASDAQ

$97.92+$1.07 (+1.10%)

Price as of Oct 02, 2026 4:10 PM EDT

$314.9M
Market Cap
49.88%
1-Year Change
Banks - Regional
Industry

1 Month
+6.49%

Low Price$91.39

High Price$99.15
3 Months
+16.03%

Low Price$76.64

High Price$99.15
1 Year
+49.88%

Low Price$63.61

High Price$99.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	97.27	97.68	94.66	96.85	-1.14%	55,187
09/30/2026	99.46	100.10	96.08	97.97	-1.19%	84,624
09/29/2026	95.55	99.50	95.55	99.15	+4.71%	79,831
09/28/2026	94.00	94.81	92.70	94.69	+1.16%	146,803
09/25/2026	92.44	94.69	92.41	93.60	+0.63%	64,432
09/24/2026	91.35	93.82	91.35	93.01	+1.77%	116,202
09/23/2026	93.05	93.96	91.39	91.39	-2.71%	43,276
09/22/2026	93.03	94.64	92.61	93.94	+1.01%	79,275
09/21/2026	93.40	94.15	92.47	93.00	-0.64%	61,586
09/18/2026	93.49	94.66	92.51	93.60	-0.44%	110,817
09/17/2026	95.67	96.38	94.01	94.01	-0.88%	45,335
09/16/2026	96.45	97.07	94.84	94.84	-1.48%	39,688
09/15/2026	94.77	96.35	93.88	96.26	+1.51%	35,318
09/15/2026	$0.48 Dividend
09/14/2026	94.42	96.13	92.55	94.83	+0.33%	52,381
09/11/2026	94.00	95.05	92.68	94.52	+1.47%	76,408
09/10/2026	92.38	94.37	91.75	93.15	-0.03%	93,392
09/09/2026	94.02	94.32	92.68	93.18	+0.16%	125,982
09/08/2026	93.13	95.48	92.73	93.03	-1.46%	57,765
09/04/2026	93.43	95.51	92.65	94.41	+0.27%	35,996
09/03/2026	91.64	95.52	90.55	94.15	+3.30%	67,357
09/02/2026	90.54	93.12	90.54	91.15	+0.22%	33,075
09/01/2026	89.83	92.28	89.83	90.95	+0.44%	173,637
08/31/2026	90.81	92.20	89.69	90.55	-0.81%	75,023
08/28/2026	90.80	93.84	90.80	91.29	+1.27%	130,610
08/27/2026	90.60	91.16	88.55	90.14	-1.08%	73,846
08/26/2026	90.04	91.13	89.05	91.13	+2.40%	140,065
08/25/2026	88.19	89.25	86.64	88.99	+2.82%	182,523
08/24/2026	85.64	88.50	85.64	86.55	+2.41%	69,849
08/21/2026	88.21	88.21	84.51	84.51	-4.39%	18,990
08/20/2026	86.56	89.10	84.45	88.39	+1.86%	13,562
08/19/2026	87.81	87.81	86.44	86.78	-0.46%	7,528
08/18/2026	86.36	87.63	85.74	87.18	+1.93%	9,146
08/17/2026	87.56	91.54	85.53	85.53	-2.75%	8,218
08/14/2026	88.03	88.30	87.02	87.94	-0.10%	7,459
08/13/2026	88.17	88.17	86.81	88.03	-0.16%	7,884
08/12/2026	87.06	89.15	85.96	88.17	+3.59%	9,480
08/11/2026	84.09	86.99	84.09	85.12	+0.34%	6,464
08/10/2026	85.87	87.16	83.84	84.83	-3.05%	9,611
08/07/2026	86.81	87.56	86.05	87.50	-0.79%	6,507
08/06/2026	86.76	88.19	86.11	88.19	+1.65%	17,705
08/05/2026	83.86	89.31	81.13	86.76	+3.69%	344,981
08/04/2026	83.61	84.36	83.33	83.68	+0.05%	6,920
08/03/2026	84.18	84.18	83.63	83.64	+1.78%	5,140
07/31/2026	81.65	82.73	81.65	82.17	-1.28%	5,690
07/30/2026	83.08	83.90	83.08	83.24	-1.29%	5,072
07/29/2026	81.19	84.60	81.19	84.32	+1.51%	8,459
07/28/2026	82.58	83.38	82.18	83.07	+5.18%	5,896
07/27/2026	78.79	78.98	77.61	78.98	+1.77%	5,565
07/24/2026	77.61	78.34	77.61	77.61	+0.19%	4,276
07/23/2026	77.86	78.10	76.11	77.46	-0.35%	5,357
07/23/2026	$2.40 Earnings
07/22/2026	78.60	78.60	76.18	77.73	+1.26%	5,267
07/21/2026	76.62	76.76	76.11	76.76	+0.16%	4,511
07/20/2026	76.64	76.64	76.64	76.64	-3.68%	2,133
07/17/2026	78.64	79.57	77.21	79.57	+0.11%	5,451
07/16/2026	79.33	79.48	79.00	79.48	+2.41%	5,178
07/15/2026	78.36	78.37	77.21	77.61	+1.19%	8,744
07/14/2026	77.80	77.80	76.06	76.69	-0.99%	7,199
07/13/2026	79.60	80.61	77.46	77.46	-2.76%	7,886
07/10/2026	79.73	79.73	79.66	79.66	+0.98%	1,759
07/09/2026	77.86	78.88	77.61	78.88	+0.79%	3,320
07/08/2026	80.09	80.39	78.26	78.26	-1.68%	7,542
07/07/2026	80.70	80.70	79.60	79.60	-0.98%	2,877
07/06/2026	80.38	80.38	80.38	80.38	-2.31%	3,174
07/02/2026	83.08	83.58	82.15	82.28	-1.42%	5,342
07/01/2026	80.46	83.47	80.46	83.47	+4.86%	5,988
06/30/2026	82.04	82.97	79.60	79.60	-3.97%	6,327
06/29/2026	84.30	85.46	80.17	82.89	-3.33%	12,882
06/26/2026	80.23	85.75	79.70	85.75	+8.08%	54,205
06/25/2026	81.04	81.04	76.11	79.34	-2.10%	3,679
06/24/2026	79.39	81.04	79.39	81.04	+2.94%	5,601
06/23/2026	78.25	79.45	78.25	78.72	+4.48%	11,032
06/22/2026	77.61	77.78	75.35	75.35	-3.36%	5,353
06/18/2026	76.98	77.97	76.79	77.97	+2.90%	10,950
06/17/2026	76.57	76.57	75.38	75.77	+0.87%	5,867
06/16/2026	73.97	76.23	72.22	75.12	+1.56%	6,961
06/15/2026	73.97	73.97	73.97	73.97	-3.10%	2,030
06/15/2026	$0.48 Dividend
06/12/2026	76.18	76.33	76.18	76.33	+0.16%	3,020
06/11/2026	77.12	77.12	76.21	76.21	-1.50%	3,358
06/10/2026	75.20	77.62	75.20	77.37	+2.89%	18,920
06/09/2026	73.21	76.14	71.29	75.20	+2.00%	5,964
06/08/2026	73.43	73.86	72.88	73.72	-0.45%	3,397
06/05/2026	71.30	74.65	71.30	74.06	+2.90%	6,787
06/04/2026	69.66	71.97	69.66	71.97	+3.42%	2,348
06/03/2026	71.41	71.44	69.59	69.59	-3.68%	6,619
06/02/2026	71.75	72.25	71.75	72.25	-0.65%	2,405
06/01/2026	71.94	72.72	71.94	72.72	-0.27%	1,831
05/29/2026	72.92	72.92	72.92	72.92	-0.99%	3,573
05/28/2026	72.74	75.62	72.52	73.65	+0.53%	5,322
05/27/2026	73.16	74.16	73.16	73.27	+0.09%	5,436
05/26/2026	71.58	74.14	70.88	73.20	+2.58%	12,501
05/22/2026	71.67	73.07	71.24	71.36	-1.47%	12,156
05/21/2026	72.25	72.43	72.25	72.43	-0.79%	3,578
05/20/2026	72.15	73.00	72.15	73.00	+2.54%	3,927
05/19/2026	71.04	71.86	71.04	71.19	-0.32%	2,623
05/18/2026	71.24	71.96	71.24	71.42	+0.17%	2,615
05/15/2026	73.83	76.00	71.30	71.30	-4.46%	4,865
05/14/2026	74.57	74.63	74.57	74.63	+0.99%	2,825