C&F Financial Corporation CFFI
106.00 USD +0.18 (+0.17%)
Regular-session close
106.00 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
105.44 Day range 107.50
66.77 52-week range 112.23
- YTD
- +46.03%
- 1 year
- +50.72%
CFFI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 107.50 | 107.50 | 105.44 | 106.00 | +0.18 | +0.17% | 37,778 |
| Nov 12, 2026 | 106.21 | 108.19 | 103.59 | 105.82 | -0.43 | -0.40% | 43,800 |
| Nov 11, 2026 | 107.76 | 108.54 | 105.80 | 106.25 | -1.45 | -1.35% | 24,900 |
| Nov 10, 2026 | 107.68 | 108.54 | 106.02 | 107.70 | 0.00 | 0.00% | 72,000 |
| Nov 9, 2026 | 106.77 | 108.28 | 105.97 | 107.70 | +2.58 | +2.45% | 31,200 |
| Nov 6, 2026 | 108.48 | 109.63 | 105.09 | 105.12 | -3.23 | -2.98% | 50,000 |
| Nov 5, 2026 | 112.38 | 114.44 | 107.67 | 108.35 | -3.88 | -3.46% | 74,500 |
| Nov 4, 2026 | 112.52 | 115.40 | 111.00 | 112.23 | +1.25 | +1.13% | 126,000 |
| Nov 3, 2026 | 110.50 | 112.47 | 108.64 | 110.98 | -0.24 | -0.22% | 80,400 |
| Nov 2, 2026 | 111.00 | 111.42 | 108.63 | 111.22 | +1.52 | +1.39% | 50,200 |
| Oct 30, 2026 | 111.25 | 111.25 | 107.51 | 109.70 | -1.55 | -1.39% | 77,200 |
| Oct 29, 2026 | 110.70 | 112.33 | 108.87 | 111.25 | +1.52 | +1.39% | 114,500 |
| Oct 28, 2026 | 108.00 | 110.52 | 107.47 | 109.73 | +1.16 | +1.07% | 87,100 |
| Oct 27, 2026 | 108.00 | 109.58 | 106.68 | 108.57 | -0.26 | -0.24% | 80,600 |
| Oct 26, 2026 | 107.75 | 110.10 | 107.70 | 108.83 | +1.50 | +1.40% | 97,700 |
| Oct 23, 2026 | 107.00 | 108.10 | 105.82 | 107.33 | -0.90 | -0.83% | 47,800 |
| Oct 22, 2026 | 105.50 | 108.50 | 105.50 | 108.23 | +2.53 | +2.39% | 35,300 |
| Oct 21, 2026 | 104.10 | 106.03 | 103.25 | 105.70 | +1.28 | +1.23% | 59,900 |
| Oct 20, 2026 | 102.05 | 105.02 | 102.05 | 104.42 | +3.12 | +3.08% | 59,600 |
| Oct 19, 2026 | 103.73 | 104.47 | 101.21 | 101.30 | -0.76 | -0.74% | 130,100 |
| Oct 16, 2026 | 102.67 | 103.90 | 101.20 | 102.06 | -0.67 | -0.65% | 47,100 |
| Oct 15, 2026 | 103.20 | 104.39 | 102.23 | 102.73 | +0.89 | +0.87% | 56,900 |
| Oct 14, 2026 | 103.00 | 104.46 | 101.39 | 101.84 | -2.29 | -2.20% | 58,500 |
| Oct 13, 2026 | 104.12 | 105.38 | 103.35 | 104.13 | +0.82 | +0.79% | 60,700 |
| Oct 12, 2026 | 101.20 | 104.39 | 101.20 | 103.31 | +1.92 | +1.89% | 59,600 |
| Oct 9, 2026 | 100.70 | 102.25 | 99.90 | 101.39 | -0.12 | -0.12% | 71,500 |
| Oct 8, 2026 | 102.02 | 103.52 | 100.83 | 101.51 | -0.50 | -0.49% | 37,000 |
| Oct 7, 2026 | 101.28 | 103.04 | 99.82 | 102.01 | -0.20 | -0.20% | 34,700 |
| Oct 6, 2026 | 99.94 | 102.30 | 99.04 | 102.21 | +2.75 | +2.76% | 40,400 |
| Oct 5, 2026 | 98.00 | 100.00 | 96.98 | 99.46 | +1.16 | +1.18% | 81,000 |
| Oct 2, 2026 | 97.90 | 99.50 | 96.64 | 98.30 | +1.45 | +1.50% | 55,900 |
| Oct 1, 2026 | 97.27 | 97.68 | 94.66 | 96.85 | -1.12 | -1.14% | 55,200 |
| Sep 30, 2026 | 99.46 | 100.10 | 96.08 | 97.97 | -1.18 | -1.19% | 84,600 |
| Sep 29, 2026 | 95.55 | 99.50 | 95.55 | 99.15 | +4.46 | +4.71% | 79,800 |
| Sep 28, 2026 | 94.00 | 94.81 | 92.70 | 94.69 | +1.09 | +1.16% | 147,000 |
| Sep 25, 2026 | 92.44 | 94.69 | 92.41 | 93.60 | +0.59 | +0.63% | 64,400 |
| Sep 24, 2026 | 91.35 | 93.82 | 91.35 | 93.01 | +1.62 | +1.77% | 116,200 |
| Sep 23, 2026 | 93.05 | 93.96 | 91.39 | 91.39 | -2.55 | -2.71% | 43,200 |
| Sep 22, 2026 | 93.03 | 94.64 | 92.61 | 93.94 | +0.94 | +1.01% | 79,300 |
| Sep 21, 2026 | 93.40 | 94.15 | 92.47 | 93.00 | -0.60 | -0.64% | 59,600 |
| Sep 18, 2026 | 93.49 | 94.66 | 92.51 | 93.60 | -0.41 | -0.44% | 110,800 |
| Sep 17, 2026 | 95.67 | 96.38 | 94.01 | 94.01 | -0.83 | -0.88% | 45,300 |
| Sep 16, 2026 | 96.45 | 97.07 | 94.84 | 94.84 | -1.42 | -1.48% | 39,700 |
| Sep 15, 2026 | 94.77 | 96.35 | 93.88 | 96.26 | +0.95 | +1.00% | 35,300 |
| Sep 14, 2026 | 94.90 | 96.62 | 93.02 | 95.31 | +0.31 | +0.33% | 50,100 |
| Sep 11, 2026 | 94.48 | 95.53 | 93.15 | 95.00 | +1.38 | +1.47% | 76,300 |
| Sep 10, 2026 | 92.85 | 94.85 | 92.21 | 93.62 | -0.03 | -0.03% | 93,400 |
| Sep 9, 2026 | 94.50 | 94.80 | 93.15 | 93.65 | +0.15 | +0.16% | 126,000 |
| Sep 8, 2026 | 93.60 | 95.96 | 93.20 | 93.50 | -1.39 | -1.46% | 57,700 |
| Sep 4, 2026 | 93.90 | 95.99 | 93.12 | 94.89 | +0.26 | +0.27% | 36,000 |
| Sep 3, 2026 | 92.10 | 96.00 | 91.01 | 94.63 | +3.02 | +3.30% | 66,300 |
| Sep 2, 2026 | 91.00 | 93.59 | 91.00 | 91.61 | +0.20 | +0.22% | 33,100 |
| Sep 1, 2026 | 90.28 | 92.75 | 90.28 | 91.41 | +0.40 | +0.44% | 173,600 |
| Aug 31, 2026 | 91.27 | 92.67 | 90.14 | 91.01 | -0.74 | -0.81% | 75,000 |
| Aug 28, 2026 | 91.26 | 94.31 | 91.26 | 91.75 | +1.15 | +1.27% | 130,600 |
| Aug 27, 2026 | 91.06 | 91.62 | 89.00 | 90.60 | -0.99 | -1.08% | 73,800 |
| Aug 26, 2026 | 90.50 | 91.59 | 89.50 | 91.59 | +2.15 | +2.40% | 140,100 |
| Aug 25, 2026 | 88.64 | 89.70 | 87.08 | 89.44 | +2.45 | +2.82% | 182,500 |
| Aug 24, 2026 | 86.07 | 88.95 | 86.07 | 86.99 | +2.05 | +2.41% | 69,800 |
| Aug 21, 2026 | 88.66 | 88.66 | 84.94 | 84.94 | -3.90 | -4.39% | 19,000 |
| Aug 20, 2026 | 87.00 | 89.56 | 84.88 | 88.84 | +1.62 | +1.86% | 13,600 |
| Aug 19, 2026 | 88.25 | 88.25 | 86.88 | 87.22 | -0.40 | -0.46% | 7,500 |
| Aug 18, 2026 | 86.80 | 88.07 | 86.17 | 87.62 | +1.66 | +1.93% | 9,100 |
| Aug 17, 2026 | 88.00 | 92.00 | 85.96 | 85.96 | -2.43 | -2.75% | 8,200 |
| Aug 14, 2026 | 88.48 | 88.75 | 87.46 | 88.39 | -0.09 | -0.10% | 7,500 |
65 days, newest first. Daily bars as drawn on the CFFI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.