C&F Financial Corporation - Common Stock (CFFI)
67.27
+2.08 (3.19%)
NASDAQ · Last Trade: Jul 6th, 12:06 PM EDT
Historical Prices For C&F Financial Corporation - Common Stock (CFFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 67.06 | 67.53 | 66.86 | 67.27 | 6,274 | 67.27 |
| 7/02/2025 | 66.97 | 67.18 | 64.78 | 65.19 | 31,009 | 65.19 |
| 7/01/2025 | 61.07 | 66.84 | 60.76 | 64.87 | 54,324 | 64.87 |
| 6/30/2025 | 61.89 | 63.30 | 61.52 | 61.73 | 24,005 | 61.73 |
| 6/27/2025 | 61.88 | 62.87 | 60.75 | 62.07 | 412,158 | 62.07 |
| 6/26/2025 | 60.18 | 62.59 | 60.18 | 62.19 | 48,700 | 62.19 |
| 6/25/2025 | 59.00 | 59.53 | 58.25 | 59.53 | 18,704 | 59.53 |
| 6/24/2025 | 60.09 | 60.09 | 57.76 | 58.77 | 20,636 | 58.77 |
| 6/23/2025 | 59.13 | 59.49 | 57.09 | 58.85 | 39,982 | 58.85 |
| 6/20/2025 | 59.75 | 60.26 | 58.00 | 59.05 | 14,665 | 59.05 |
| 6/18/2025 | 60.50 | 61.37 | 59.59 | 59.97 | 23,220 | 59.97 |
| 6/17/2025 | 61.01 | 61.13 | 60.91 | 60.91 | 10,735 | 60.91 |
| 6/16/2025 | 61.39 | 62.66 | 60.78 | 61.76 | 15,267 | 61.76 |
| 6/13/2025 | 63.75 | 64.16 | 62.07 | 62.50 | 10,869 | 62.50 |
| 6/12/2025 | 65.32 | 65.32 | 64.86 | 64.97 | 7,722 | 64.52 |
| 6/11/2025 | 64.53 | 66.12 | 64.53 | 65.47 | 7,997 | 65.00 |
| 6/10/2025 | 66.31 | 66.31 | 64.79 | 64.79 | 5,037 | 64.33 |
| 6/09/2025 | 66.20 | 66.20 | 65.19 | 65.41 | 7,015 | 64.95 |
| 6/06/2025 | 64.98 | 65.38 | 64.98 | 65.25 | 5,218 | 64.79 |
| 6/05/2025 | 65.73 | 67.50 | 65.00 | 66.12 | 4,961 | 65.65 |
| 6/04/2025 | 65.67 | 65.67 | 65.02 | 65.16 | 5,536 | 64.70 |
| 6/03/2025 | 67.00 | 67.40 | 65.44 | 65.68 | 7,542 | 65.22 |
| 6/02/2025 | 66.98 | 66.98 | 65.52 | 66.75 | 5,935 | 66.28 |
| 5/30/2025 | 68.00 | 68.00 | 65.74 | 66.54 | 6,764 | 66.07 |
| 5/29/2025 | 65.73 | 68.20 | 65.73 | 67.75 | 9,882 | 67.27 |
| 5/28/2025 | 64.56 | 64.87 | 64.36 | 64.87 | 6,095 | 64.41 |
| 5/27/2025 | 65.09 | 65.96 | 64.82 | 64.82 | 6,578 | 64.36 |
| 5/23/2025 | 64.82 | 66.42 | 64.82 | 65.00 | 6,196 | 64.54 |
| 5/22/2025 | 65.73 | 66.20 | 65.11 | 66.20 | 5,592 | 65.73 |
| 5/21/2025 | 65.75 | 66.30 | 65.25 | 66.30 | 7,204 | 65.83 |
| 5/20/2025 | 67.50 | 67.75 | 67.00 | 67.75 | 4,792 | 67.27 |
| 5/19/2025 | 68.71 | 68.71 | 66.38 | 67.62 | 5,208 | 67.14 |
| 5/16/2025 | 67.59 | 67.59 | 66.76 | 66.76 | 7,249 | 66.29 |
| 5/15/2025 | 68.50 | 69.00 | 67.40 | 67.40 | 3,701 | 66.92 |
| 5/14/2025 | 69.20 | 69.20 | 67.21 | 67.90 | 6,451 | 67.42 |
| 5/13/2025 | 68.50 | 69.99 | 68.50 | 69.20 | 6,708 | 68.71 |
| 5/12/2025 | 66.80 | 66.85 | 66.55 | 66.85 | 5,608 | 66.38 |
| 5/09/2025 | 66.54 | 67.02 | 66.01 | 67.02 | 3,700 | 66.55 |
| 5/08/2025 | 67.09 | 67.43 | 67.09 | 67.43 | 4,780 | 66.95 |
| 5/07/2025 | 64.00 | 65.06 | 63.81 | 63.81 | 2,169 | 63.36 |
| 5/06/2025 | 65.06 | 65.06 | 63.96 | 63.96 | 4,033 | 63.51 |
| 5/05/2025 | 68.00 | 68.16 | 66.20 | 66.20 | 4,868 | 65.73 |
| 5/02/2025 | 67.77 | 67.77 | 66.53 | 66.53 | 7,431 | 66.06 |
| 5/01/2025 | 67.00 | 67.34 | 65.42 | 67.30 | 4,827 | 66.82 |
| 4/30/2025 | 65.80 | 65.80 | 63.86 | 64.77 | 12,712 | 64.31 |
| 4/29/2025 | 66.00 | 67.36 | 66.00 | 67.36 | 9,077 | 66.88 |
| 4/28/2025 | 64.35 | 65.67 | 64.35 | 65.32 | 7,465 | 64.86 |
| 4/25/2025 | 66.49 | 66.49 | 64.35 | 64.35 | 6,686 | 63.89 |
| 4/24/2025 | 66.00 | 68.00 | 66.00 | 68.00 | 5,641 | 67.52 |
| 4/23/2025 | 65.00 | 65.72 | 64.71 | 65.33 | 8,858 | 64.87 |
| 4/22/2025 | 61.05 | 64.00 | 61.05 | 63.59 | 7,044 | 63.14 |
| 4/21/2025 | 59.57 | 60.84 | 58.86 | 60.59 | 8,999 | 60.16 |
| 4/17/2025 | 58.35 | 62.50 | 58.00 | 59.75 | 16,990 | 59.33 |
| 4/16/2025 | 58.00 | 58.09 | 56.62 | 57.84 | 15,015 | 57.43 |
| 4/15/2025 | 57.01 | 59.40 | 56.25 | 58.80 | 10,695 | 58.38 |
| 4/14/2025 | 56.30 | 58.32 | 56.08 | 57.46 | 12,599 | 57.05 |
| 4/11/2025 | 57.47 | 58.49 | 56.01 | 56.01 | 9,174 | 55.61 |
| 4/10/2025 | 59.22 | 60.73 | 55.80 | 58.39 | 14,032 | 57.98 |
| 4/09/2025 | 55.47 | 62.80 | 53.13 | 61.89 | 36,673 | 61.45 |
| 4/08/2025 | 59.32 | 60.06 | 55.79 | 57.06 | 18,922 | 56.66 |
| 4/07/2025 | 54.21 | 58.81 | 54.21 | 57.48 | 17,480 | 57.07 |