-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+1.93% -
3 MONTH PERFORMANCE
+20.75% -
6 MONTH PERFORMANCE
+18.78% -
YEAR-TO-DATE PERFORMANCE
-14.65% -
1 YEAR PERFORMANCE
+8.58%
C&F Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $59.50 | $58.88 (-1.04%) | $59.96 | $58.15 | 3,935 | $196.85 M |
| 09/26/2024 | $59.83 | $59.50 (-0.55%) | $59.83 | $59.21 | 6,600 | $198.92 M |
| 09/25/2024 | $57.88 | $59.51 (2.82%) | $59.51 | $57.88 | 6,401 | $198.95 M |
| 09/24/2024 | $58.26 | $58.20 (-0.1%) | $58.36 | $58.00 | 7,100 | $194.57 M |
| 09/23/2024 | $60.28 | $59.06 (-2.02%) | $60.36 | $59.06 | 6,800 | $197.45 M |
| 09/20/2024 | $58.95 | $60.80 (3.14%) | $61.20 | $58.81 | 23,224 | $203.27 M |
| 09/19/2024 | $58.08 | $59.20 (1.93%) | $59.20 | $58.08 | 5,935 | $197.92 M |
| 09/18/2024 | $58.00 | $57.71 (-0.5%) | $58.33 | $57.71 | 6,841 | $192.94 M |
| 09/17/2024 | $57.19 | $57.49 (0.52%) | $57.75 | $57.02 | 4,526 | $192.20 M |
| 09/16/2024 | $56.80 | $56.80 (0%) | $56.80 | $56.80 | 1,700 | $189.89 M |
| 09/13/2024 | $56.71 | $57.30 (1.04%) | $57.30 | $56.71 | 2,637 | $191.56 M |
| 09/12/2024 | $56.77 | $56.84 (0.12%) | $57.01 | $56.77 | 4,213 | $190.03 M |
| 09/11/2024 | $56.00 | $56.99 (1.77%) | $56.99 | $56.00 | 6,800 | $190.53 M |
| 09/10/2024 | $56.08 | $56.00 (-0.14%) | $56.30 | $56.00 | 5,600 | $187.22 M |
| 09/09/2024 | $56.00 | $56.02 (0.04%) | $57.97 | $56.00 | 17,726 | $187.29 M |
| 09/06/2024 | $56.53 | $56.25 (-0.5%) | $56.53 | $55.85 | 5,249 | $188.05 M |
| 09/05/2024 | $56.00 | $56.08 (0.14%) | $56.44 | $55.80 | 4,743 | $187.49 M |
| 09/04/2024 | $56.50 | $56.34 (-0.28%) | $56.50 | $56.12 | 2,342 | $188.36 M |
| 09/03/2024 | $56.41 | $57.00 (1.05%) | $57.74 | $55.81 | 27,729 | $190.56 M |
| 08/30/2024 | $57.25 | $58.02 (1.34%) | $58.48 | $56.50 | 4,623 | $193.97 M |
| 08/29/2024 | $57.76 | $57.10 (-1.14%) | $58.50 | $56.26 | 13,716 | $190.90 M |
| 08/28/2024 | $56.71 | $58.47 (3.1%) | $58.47 | $56.30 | 7,500 | $195.48 M |
| 08/27/2024 | $57.53 | $57.29 (-0.42%) | $58.80 | $56.88 | 5,800 | $191.53 M |
| 08/26/2024 | $58.91 | $59.00 (0.15%) | $59.06 | $55.64 | 14,629 | $197.25 M |
| 08/23/2024 | $56.05 | $58.99 (5.25%) | $58.99 | $56.05 | 3,743 | $197.21 M |
| 08/22/2024 | $55.06 | $55.52 (0.84%) | $55.52 | $55.06 | 1,400 | $185.61 M |
| 08/21/2024 | $54.50 | $56.00 (2.75%) | $56.00 | $54.50 | 3,710 | $187.22 M |
| 08/20/2024 | $55.52 | $54.50 (-1.84%) | $55.58 | $54.35 | 1,900 | $182.20 M |
| 08/19/2024 | $53.29 | $55.79 (4.69%) | $55.79 | $52.89 | 13,600 | $186.52 M |
| 08/16/2024 | $52.99 | $52.53 (-0.87%) | $55.06 | $52.43 | 22,311 | $175.62 M |
| 08/15/2024 | $51.50 | $53.95 (4.76%) | $53.95 | $51.50 | 4,604 | $180.37 M |
| 08/14/2024 | $52.84 | $50.70 (-4.05%) | $53.92 | $50.70 | 18,744 | $169.50 M |
| 08/13/2024 | $52.94 | $52.23 (-1.34%) | $53.89 | $52.23 | 10,731 | $174.61 M |
| 08/12/2024 | $53.53 | $52.78 (-1.4%) | $55.10 | $52.78 | 8,520 | $176.45 M |
| 08/09/2024 | $54.19 | $55.07 (1.62%) | $55.07 | $54.19 | 2,800 | $184.11 M |
| 08/08/2024 | $53.61 | $54.38 (1.44%) | $55.29 | $52.81 | 10,924 | $181.80 M |
| 08/07/2024 | $53.71 | $53.32 (-0.73%) | $53.71 | $53.31 | 2,300 | $178.26 M |
| 08/06/2024 | $53.34 | $52.99 (-0.66%) | $53.34 | $52.99 | 3,700 | $177.16 M |
| 08/05/2024 | $52.86 | $53.65 (1.49%) | $54.48 | $52.34 | 9,600 | $179.36 M |
| 08/02/2024 | $54.71 | $55.64 (1.7%) | $56.27 | $53.31 | 14,926 | $186.02 M |
| 08/01/2024 | $59.01 | $56.50 (-4.25%) | $59.01 | $56.02 | 13,506 | $188.89 M |
| 07/31/2024 | $58.00 | $59.50 (2.59%) | $59.78 | $57.96 | 22,100 | $198.92 M |
| 07/30/2024 | $57.03 | $58.15 (1.96%) | $58.93 | $57.00 | 11,630 | $194.41 M |
| 07/29/2024 | $57.22 | $57.96 (1.29%) | $57.96 | $56.31 | 18,100 | $193.77 M |
| 07/26/2024 | $56.60 | $57.98 (2.44%) | $58.15 | $56.60 | 8,800 | $193.84 M |
| 07/25/2024 | $54.00 | $56.31 (4.28%) | $56.57 | $54.00 | 33,600 | $188.26 M |
| 07/24/2024 | $52.50 | $53.56 (2.02%) | $53.70 | $52.50 | 12,700 | $179.06 M |
| 07/23/2024 | $51.12 | $52.60 (2.9%) | $52.63 | $51.12 | 8,600 | $175.85 M |
| 07/22/2024 | $48.81 | $51.08 (4.65%) | $51.63 | $48.55 | 29,601 | $170.77 M |
| 07/19/2024 | $48.91 | $48.94 (0.06%) | $48.94 | $48.91 | 2,503 | $164.97 M |
| 07/18/2024 | $51.70 | $50.28 (-2.75%) | $51.71 | $50.05 | 9,720 | $169.49 M |
| 07/17/2024 | $49.00 | $51.88 (5.88%) | $51.88 | $49.00 | 16,448 | $174.88 M |
| 07/16/2024 | $49.17 | $50.96 (3.64%) | $50.96 | $49.17 | 15,700 | $171.78 M |
| 07/15/2024 | $46.42 | $49.59 (6.83%) | $49.85 | $45.04 | 30,831 | $167.16 M |
| 07/12/2024 | $46.00 | $46.50 (1.09%) | $46.82 | $44.89 | 39,920 | $156.75 M |
| 07/11/2024 | $44.25 | $45.90 (3.73%) | $46.67 | $44.04 | 14,800 | $154.73 M |
| 07/10/2024 | $42.70 | $44.55 (4.33%) | $44.81 | $42.70 | 12,013 | $150.18 M |
| 07/09/2024 | $41.76 | $43.04 (3.07%) | $43.26 | $41.64 | 19,825 | $145.08 M |
| 07/08/2024 | $43.10 | $41.82 (-2.97%) | $43.89 | $41.48 | 23,300 | $140.97 M |
| 07/05/2024 | $43.29 | $43.18 (-0.25%) | $43.64 | $42.64 | 19,400 | $145.56 M |
| 07/03/2024 | $45.11 | $43.81 (-2.88%) | $45.11 | $43.52 | 13,700 | $147.68 M |
| 07/02/2024 | $45.23 | $44.40 (-1.84%) | $45.23 | $43.11 | 31,100 | $149.67 M |
| 07/01/2024 | $48.45 | $45.17 (-6.77%) | $49.30 | $44.97 | 31,941 | $152.27 M |