-
5 DAY PERFORMANCE
+9.57% -
1 MONTH PERFORMANCE
+18.50% -
3 MONTH PERFORMANCE
+26.06% -
6 MONTH PERFORMANCE
+62.98% -
YEAR-TO-DATE PERFORMANCE
+0.53% -
1 YEAR PERFORMANCE
+24.66%
C&F Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $66.63 | $68.55 (2.89%) | $68.55 | $65.01 | 5,213 | |
| 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 |
| 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 |