Skip to main content
CFFI logo

C&F Financial Corporation

CFFINASDAQFinancialsBanks - Regional

$102.73Today:- (-)1Y +53.31%

As of Oct 15, 2026 close

Market cap
$334.09M
P/E (TTM)
11.49
Forward P/E
9.65
Dividend yield
1.85%
52-week range
$66.48$105.38
Volume (live)
-
Avg. volume (3M)
67.59K

C&F Financial (CFFI) Historical Stock Prices

Analyze C&F Financial (CFFI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

C&F Financial (CFFI) Interactive Price Chart

Interactive historical price chart showing C&F Financial stock price movements and trends across multiple time periods.

Loading chart...

CFFI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CFFI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026103.20104.39102.23102.73102.7356.91K
Oct 14, 2026103.00104.46101.39101.84101.8458.52K
Oct 13, 2026104.12105.38103.35104.13104.1360.69K
Oct 12, 2026101.20104.39101.20103.31103.3159.28K
Oct 9, 2026100.70102.2599.90101.39101.3971.52K
Oct 8, 2026102.02103.52100.83101.51101.5136.96K
Oct 7, 2026101.28103.0499.82102.01102.0134.70K
Oct 6, 202699.94102.3099.03102.21102.2140.25K
Oct 5, 202698.00100.0096.9799.4699.4681.03K
Oct 2, 202697.9099.5096.6498.3098.3055.88K
Oct 1, 202697.2797.6894.6696.8596.8555.19K
Sep 30, 202699.46100.1096.0897.9797.9784.62K
Sep 29, 202695.5599.5095.5599.1599.1579.83K
Sep 28, 202694.0094.8192.7094.6994.69146.96K
Sep 25, 202692.4494.6992.4193.6093.6064.43K
Sep 24, 202691.3593.8291.3593.0193.01116.22K
Sep 23, 202693.0593.9691.3991.3991.3943.28K
Sep 22, 202693.0394.6492.6193.9493.9479.28K
Sep 21, 202693.4094.1592.4793.0093.0061.59K
Sep 18, 202693.4994.6692.5193.6093.60110.82K
Sep 17, 202695.6796.3894.0194.0194.0145.34K
Sep 16, 202696.4597.0794.8494.8494.8439.69K
Sep 15, 202694.7796.3593.8896.2696.2635.32K
Sep 14, 202694.9096.6193.0295.3194.8352.38K
Sep 11, 202694.4895.5393.1595.0094.5276.41K
Sep 10, 202692.8594.8592.2193.6293.1593.39K
Sep 9, 202694.5094.8093.1593.6593.18125.98K
Sep 8, 202693.6095.9693.2093.5093.0357.77K
Sep 4, 202693.9095.9993.1194.8994.4136.00K
Sep 3, 202692.1096.0091.0194.6394.1567.36K
Sep 2, 202691.0093.5991.0091.6191.1533.08K
Sep 1, 202690.2892.7590.2891.4190.95173.64K
Aug 31, 202691.2792.6790.1491.0190.5575.02K
Aug 28, 202691.2694.3191.2691.7591.29130.61K
Aug 27, 202691.0691.6289.0090.6090.1473.85K
Aug 26, 202690.5091.5989.5091.5991.13140.06K
Aug 25, 202688.6489.7087.0889.4488.99182.52K
Aug 24, 202686.0788.9586.0786.9986.5569.85K
Aug 21, 202688.6688.6684.9484.9484.5118.99K
Aug 20, 202687.0089.5684.8888.8488.3913.63K
Aug 19, 202688.2588.2586.8887.2286.787.53K
Aug 18, 202686.8088.0786.1787.6287.189.15K
Aug 17, 202688.0092.0085.9685.9685.538.22K
Aug 14, 202688.4888.7587.4688.3987.947.46K
Aug 13, 202688.6288.6287.2588.4888.037.88K
Aug 12, 202687.5089.6086.4088.6288.179.48K
Aug 11, 202684.5287.4384.5285.5585.126.46K
Aug 10, 202686.3087.6084.2685.2684.839.61K
Aug 7, 202687.2588.0086.4987.9487.506.51K
Aug 6, 202687.2088.6486.5588.6488.1917.70K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.