C&F Financial Corporation - Common Stock (CFFI)

Historical Prices For C&F Financial Corporation - Common Stock (CFFI)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	54.21	58.81	54.21	57.48	17,480	57.48
4/04/2025	58.00	58.00	56.50	58.00	7,415	58.00
4/03/2025	64.73	64.73	59.44	60.10	12,608	60.10
4/02/2025	65.50	68.40	65.16	68.40	16,363	68.40
4/01/2025	67.86	69.37	65.79	66.70	11,653	66.70
3/31/2025	70.47	70.47	66.50	67.39	21,115	67.39
3/28/2025	71.03	71.03	68.35	69.69	13,826	69.69
3/27/2025	69.40	71.86	69.05	71.86	13,585	71.86
3/26/2025	70.21	71.10	68.97	69.05	19,197	69.05
3/25/2025	70.93	72.15	70.21	70.21	8,503	70.21
3/24/2025	73.10	73.10	71.75	71.99	14,018	71.99
3/21/2025	70.99	73.80	70.78	71.05	11,006	71.05
3/20/2025	71.74	73.79	71.74	73.79	5,841	73.79
3/19/2025	71.97	73.25	71.61	71.87	8,876	71.87
3/18/2025	71.02	72.01	71.02	71.70	2,920	71.70
3/17/2025	72.28	73.98	72.28	73.40	6,686	73.40
3/14/2025	73.00	73.42	70.70	71.55	8,714	71.55
3/13/2025	67.09	71.46	67.09	71.46	25,394	71.00
3/12/2025	65.86	68.47	65.86	68.47	13,777	68.03
3/11/2025	64.39	67.30	64.39	66.33	9,080	65.90
3/10/2025	68.90	70.04	65.31	65.31	11,440	64.89
3/07/2025	72.43	73.00	69.01	70.56	7,200	70.11
3/06/2025	73.94	73.94	71.81	73.20	15,780	72.73
3/05/2025	74.10	75.08	71.35	73.64	11,580	73.17
3/04/2025	76.73	76.73	75.10	75.10	7,518	74.62
3/03/2025	78.49	81.00	78.49	78.57	4,946	78.06
2/28/2025	78.29	80.71	78.20	79.70	10,238	79.19
2/27/2025	77.70	80.08	77.70	79.05	5,151	78.54
2/26/2025	75.66	78.40	73.86	78.40	17,591	77.90
2/25/2025	76.39	76.63	75.06	75.66	9,826	75.17
2/24/2025	77.27	77.27	76.29	76.29	10,494	75.80
2/21/2025	80.44	80.80	79.19	79.19	7,381	78.68
2/20/2025	83.78	84.48	80.23	80.33	10,114	79.81
2/19/2025	85.54	85.70	84.70	84.70	9,687	84.15
2/18/2025	83.32	86.49	83.32	86.03	10,612	85.48
2/14/2025	84.22	84.22	83.83	83.83	3,963	83.29
2/13/2025	86.17	86.58	83.32	85.05	10,450	84.50
2/12/2025	85.63	87.77	84.80	84.80	17,694	84.25
2/11/2025	85.47	88.60	85.26	86.11	11,410	85.56
2/10/2025	82.12	89.90	81.24	86.70	12,348	86.14
2/07/2025	86.00	86.40	83.74	83.74	9,113	83.20
2/06/2025	80.60	86.68	80.45	86.68	18,015	86.12
2/05/2025	77.60	80.58	77.60	80.58	11,200	80.06
2/04/2025	73.30	77.54	73.30	77.08	14,823	76.59
2/03/2025	75.53	76.96	74.52	75.08	7,630	74.60
1/31/2025	75.80	79.32	75.62	76.42	14,607	75.93
1/30/2025	73.93	77.29	73.93	76.06	8,446	75.57
1/29/2025	72.30	74.72	72.11	74.35	15,093	73.87
1/28/2025	73.21	75.05	73.10	74.10	5,397	73.62
1/27/2025	74.60	76.11	74.38	75.40	14,615	74.91
1/24/2025	71.36	76.09	71.36	73.10	16,360	72.63
1/23/2025	72.08	74.90	72.08	74.90	13,917	74.42
1/22/2025	71.65	75.25	71.65	73.43	7,353	72.96
1/21/2025	73.79	76.30	73.79	74.06	10,829	73.58
1/17/2025	71.03	74.63	71.03	74.12	10,462	73.64
1/16/2025	70.01	71.47	69.84	71.47	12,900	71.01
1/15/2025	69.65	70.85	69.65	70.85	7,264	70.39
1/14/2025	69.40	69.48	67.86	69.35	10,734	68.90
1/13/2025	66.53	67.83	66.29	67.49	12,569	67.06
1/10/2025	70.09	70.09	67.23	67.52	11,274	67.09
1/08/2025	70.56	71.33	70.52	70.52	10,811	70.07