S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

C & F Financial (CFFI)

NASDAQ

$86.31+$1.37 (+1.61%)

Price as of Aug 21, 2026 7:30 PM EDT

$288.9M
Market Cap
22.08%
1-Year Change
Banks - Regional
Industry

1 Month
+10.10%

Low Price$78.00

High Price$88.84
3 Months
+16.68%

Low Price$69.94

High Price$88.84
1 Year
+22.08%

Low Price$63.94

High Price$88.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	88.66	88.66	84.94	84.94	-4.39%	18,990
08/20/2026	87.00	89.56	84.88	88.84	+1.86%	13,562
08/19/2026	88.25	88.25	86.88	87.22	-0.46%	7,528
08/18/2026	86.80	88.07	86.17	87.62	+1.93%	9,146
08/17/2026	88.00	92.00	85.96	85.96	-2.75%	8,218
08/14/2026	88.48	88.75	87.46	88.39	-0.10%	7,459
08/13/2026	88.62	88.62	87.25	88.48	-0.16%	7,884
08/12/2026	87.50	89.60	86.40	88.62	+3.59%	9,480
08/11/2026	84.52	87.43	84.52	85.55	+0.34%	6,464
08/10/2026	86.30	87.60	84.26	85.26	-3.05%	9,611
08/07/2026	87.25	88.01	86.49	87.94	-0.79%	6,507
08/06/2026	87.20	88.64	86.55	88.64	+1.65%	17,705
08/05/2026	84.28	89.76	81.54	87.20	+3.69%	344,981
08/04/2026	84.03	84.79	83.75	84.10	+0.05%	6,920
08/03/2026	84.61	84.61	84.05	84.06	+1.78%	5,140
07/31/2026	82.06	83.15	82.06	82.59	-1.28%	5,690
07/30/2026	83.50	84.32	83.50	83.66	-1.29%	5,072
07/29/2026	81.60	85.03	81.60	84.75	+1.51%	8,459
07/28/2026	83.00	83.80	82.60	83.49	+5.18%	5,896
07/27/2026	79.19	79.38	78.00	79.38	+1.77%	5,565
07/24/2026	78.00	78.74	78.00	78.00	+0.19%	4,276
07/23/2026	78.25	78.50	76.50	77.85	-0.35%	5,357
07/23/2026	$2.40 Earnings
07/22/2026	79.00	79.00	76.57	78.12	+1.26%	5,267
07/21/2026	77.01	77.15	76.50	77.15	+0.16%	4,511
07/20/2026	77.03	77.03	77.03	77.03	-3.68%	2,133
07/17/2026	79.04	79.97	77.60	79.97	+0.11%	5,451
07/16/2026	79.73	79.88	79.40	79.88	+2.41%	5,178
07/15/2026	78.76	78.77	77.60	78.00	+1.19%	8,744
07/14/2026	78.19	78.19	76.45	77.08	-0.99%	7,199
07/13/2026	80.00	81.02	77.85	77.85	-2.76%	7,886
07/10/2026	80.14	80.14	80.06	80.06	+0.98%	1,759
07/09/2026	78.25	79.28	78.00	79.28	+0.79%	3,320
07/08/2026	80.50	80.80	78.66	78.66	-1.67%	7,542
07/07/2026	81.11	81.11	80.00	80.00	-0.98%	2,877
07/06/2026	80.79	80.79	80.79	80.79	-2.31%	3,174
07/02/2026	83.50	84.00	82.56	82.70	-1.42%	5,342
07/01/2026	80.87	83.89	80.87	83.89	+4.86%	5,988
06/30/2026	82.46	83.39	80.00	80.00	-3.97%	6,327
06/29/2026	84.73	85.89	80.58	83.31	-3.33%	12,882
06/26/2026	80.64	86.18	80.10	86.18	+8.08%	54,205
06/25/2026	81.45	81.45	76.50	79.74	-2.10%	3,679
06/24/2026	79.79	81.45	79.79	81.45	+2.94%	5,601
06/23/2026	78.65	79.85	78.65	79.12	+4.48%	11,032
06/22/2026	78.00	78.17	75.73	75.73	-3.36%	5,353
06/18/2026	77.37	78.36	77.18	78.36	+2.90%	10,950
06/17/2026	76.96	76.96	75.76	76.16	+0.87%	5,867
06/16/2026	74.34	76.62	72.59	75.50	+1.56%	6,961
06/15/2026	74.34	74.34	74.34	74.34	-3.10%	2,030
06/15/2026	$0.48 Dividend
06/12/2026	76.56	76.72	76.56	76.72	+0.16%	3,020
06/11/2026	77.52	77.52	76.60	76.60	-1.50%	3,358
06/10/2026	75.58	78.01	75.58	77.76	+2.89%	18,920
06/09/2026	73.58	76.52	71.65	75.58	+2.00%	5,964
06/08/2026	73.80	74.24	73.25	74.10	-0.45%	3,397
06/05/2026	71.66	75.03	71.66	74.43	+2.90%	6,787
06/04/2026	70.01	72.34	70.01	72.34	+3.42%	2,348
06/03/2026	71.77	71.80	69.94	69.94	-3.68%	6,619
06/02/2026	72.11	72.62	72.11	72.62	-0.65%	2,405
06/01/2026	72.31	73.09	72.31	73.09	-0.27%	1,831
05/29/2026	73.29	73.29	73.29	73.29	-0.99%	3,573
05/28/2026	73.11	76.00	72.88	74.03	+0.53%	5,322
05/27/2026	73.53	74.53	73.53	73.64	+0.09%	5,436
05/26/2026	71.94	74.51	71.23	73.57	+2.58%	12,501
05/22/2026	72.03	73.44	71.60	71.72	-1.47%	12,156
05/21/2026	72.62	72.79	72.62	72.79	-0.79%	3,578
05/20/2026	72.52	73.37	72.52	73.37	+2.54%	3,927
05/19/2026	71.40	72.22	71.40	71.55	-0.32%	2,623
05/18/2026	71.61	72.33	71.61	71.78	+0.17%	2,615
05/15/2026	74.21	76.38	71.66	71.66	-4.46%	4,865
05/14/2026	74.95	75.01	74.95	75.01	+0.99%	2,825
05/13/2026	71.75	74.28	71.75	74.28	+3.56%	4,743
05/12/2026	73.14	73.14	71.72	71.72	-1.61%	2,908
05/11/2026	69.01	73.92	69.01	72.89	-1.50%	3,286
05/08/2026	73.68	74.01	73.68	74.01	-3.88%	2,036
05/07/2026	79.50	79.50	77.00	77.00	+4.70%	4,573
05/06/2026	74.15	74.23	73.54	73.54	+1.19%	2,417
05/05/2026	73.55	73.55	72.68	72.68	-0.71%	2,190
05/04/2026	74.53	74.53	72.74	73.19	-3.10%	8,969
05/01/2026	73.55	75.54	73.55	75.54	+1.69%	2,294
04/30/2026	75.00	75.00	74.29	74.29	-2.57%	3,176
04/29/2026	76.27	76.27	74.53	76.24	-2.64%	4,295
04/28/2026	78.31	78.31	78.31	78.31	+3.94%	3,071
04/27/2026	76.61	76.61	74.72	75.34	+0.38%	5,101
04/24/2026	75.84	75.84	75.05	75.05	+1.25%	2,351
04/23/2026	72.90	74.13	72.90	74.13	-2.24%	2,902
04/23/2026	$2.08 Earnings
04/22/2026	76.54	76.54	75.53	75.83	+0.16%	3,022
04/21/2026	73.92	76.57	73.92	75.71	-1.13%	3,383
04/20/2026	77.02	77.02	75.83	76.57	+0.23%	4,364
04/17/2026	78.25	78.25	75.89	76.39	-0.93%	6,147
04/16/2026	76.72	77.11	75.48	77.11	-1.16%	7,045
04/15/2026	76.47	78.01	75.73	78.01	+3.02%	4,276
04/14/2026	77.74	77.74	75.73	75.73	-0.34%	11,450
04/13/2026	76.67	77.33	75.98	75.98	-2.14%	4,792
04/10/2026	77.64	77.64	77.64	77.64	+1.69%	1,666
04/09/2026	72.65	76.35	72.65	76.35	+3.22%	4,626
04/08/2026	73.98	74.05	73.54	73.97	+1.33%	5,416
04/07/2026	73.04	73.04	72.99	72.99	+1.24%	3,770
04/06/2026	73.99	73.99	72.10	72.10	+0.62%	2,848