• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,211.12
  • 0.76 %
  • $61.85
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
C&F Financial Corporation (CFFI) Charts

C&F Financial Corporation (CFFI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$75.30

$0.82

(1.1%)

Day's range
$73.52
Day's range
$76.13
  • 5 DAY PERFORMANCE

    +3.86%
  • 1 MONTH PERFORMANCE

    +21.53%
  • 3 MONTH PERFORMANCE

    +35.63%
  • 6 MONTH PERFORMANCE

    +65.86%
  • YEAR-TO-DATE PERFORMANCE

    +10.43%
  • 1 YEAR PERFORMANCE

    +26.70%

C&F Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $74.65 $74.92   (0.36%) $76.25 $73.52 16,472 $244.12 M
11/20/2024 $75.00 $74.48   (-0.69%) $75.05 $72.69 10,732 $242.69 M
11/19/2024 $72.51 $74.02   (2.08%) $74.68 $71.93 16,604 $241.19 M
11/18/2024 $72.48 $72.08   (-0.55%) $73.79 $71.04 11,800 $234.87 M
11/15/2024 $74.93 $72.50   (-3.24%) $75.00 $72.27 5,800 $236.24 M
11/14/2024 $69.21 $74.26   (7.3%) $74.26 $69.21 10,000 $241.97 M
11/13/2024 $68.29 $68.69   (0.59%) $69.04 $68.25 6,248 $223.82 M
11/12/2024 $69.69 $67.50   (-3.14%) $69.75 $67.21 9,934 $219.94 M
11/11/2024 $68.21 $69.60   (2.04%) $69.60 $68.00 9,508 $226.79 M
11/08/2024 $66.63 $67.01   (0.57%) $68.55 $65.01 7,700 $218.35 M
11/07/2024 $68.35 $67.82   (-0.78%) $69.65 $67.82 9,809 $220.99 M
11/06/2024 $69.00 $70.64   (2.38%) $71.03 $68.74 10,600 $230.17 M
11/05/2024 $62.53 $66.07   (5.66%) $66.07 $59.80 9,927 $215.28 M
11/04/2024 $61.80 $62.99   (1.93%) $63.61 $61.02 8,000 $205.25 M
11/01/2024 $61.87 $62.56   (1.12%) $62.61 $61.87 3,322 $203.85 M
10/31/2024 $60.92 $62.52   (2.63%) $62.52 $60.92 4,027 $203.72 M
10/30/2024 $61.32 $62.75   (2.33%) $63.00 $60.43 7,525 $204.47 M
10/29/2024 $61.00 $61.71   (1.16%) $62.25 $60.50 5,500 $201.08 M
10/28/2024 $60.10 $61.78   (2.8%) $62.17 $60.10 5,841 $201.31 M
10/25/2024 $59.41 $61.17   (2.96%) $61.17 $59.41 6,319 $204.50 M
10/24/2024 $60.81 $61.00   (0.31%) $61.42 $60.56 10,200 $203.93 M
10/23/2024 $61.40 $61.58   (0.29%) $61.58 $61.40 2,600 $205.87 M
10/22/2024 $59.50 $61.96   (4.13%) $61.96 $58.98 8,100 $207.14 M
10/21/2024 $59.85 $58.98   (-1.45%) $59.85 $58.98 3,237 $197.18 M
10/18/2024 $61.84 $60.64   (-1.94%) $61.84 $60.64 5,100 $202.73 M
10/17/2024 $60.50 $61.59   (1.8%) $61.59 $60.48 8,741 $205.91 M
10/16/2024 $60.60 $60.96   (0.59%) $60.96 $59.85 4,900 $203.80 M
10/15/2024 $60.00 $59.05   (-1.58%) $60.35 $59.01 12,700 $197.42 M
10/14/2024 $59.16 $58.71   (-0.76%) $59.23 $58.71 2,207 $196.28 M
10/11/2024 $59.40 $59.55   (0.25%) $59.61 $58.74 9,643 $199.09 M
10/10/2024 $59.47 $59.47   (0%) $59.47 $59.47 1,220 $198.82 M
10/09/2024 $59.01 $58.49   (-0.88%) $59.01 $58.00 5,048 $195.54 M
10/08/2024 $58.55 $57.85   (-1.2%) $58.55 $57.85 4,200 $193.40 M
10/07/2024 $58.49 $58.49   (0%) $58.49 $58.49 800 $195.54 M
10/04/2024 $58.66 $58.65   (-0.02%) $58.66 $58.65 1,400 $196.08 M
10/03/2024 $58.86 $58.86   (0%) $58.86 $58.86 1,000 $196.78 M
10/02/2024 $59.67 $58.80   (-1.46%) $59.67 $58.80 4,313 $196.58 M
10/01/2024 $58.91 $58.15   (-1.29%) $58.91 $58.08 4,413 $194.41 M
09/30/2024 $59.50 $58.35   (-1.93%) $59.76 $58.35 5,203 $195.08 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.