NasdaqGS - Delayed Quote USD

C&F Financial Corporation (CFFI)

37.00 -0.56 (-1.49%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 38.47 38.47 36.01 37.00 37.00 31,400
Apr 23, 2024 39.02 39.29 37.36 37.56 37.56 20,100
Apr 22, 2024 37.01 38.70 34.95 38.70 38.70 24,900
Apr 19, 2024 35.26 37.10 35.26 36.97 36.97 15,900
Apr 18, 2024 35.14 36.50 35.00 35.69 35.69 12,700
Apr 17, 2024 34.99 35.55 33.51 35.35 35.35 21,900
Apr 16, 2024 38.28 38.74 33.75 34.62 34.62 34,500
Apr 15, 2024 41.26 41.26 37.60 38.25 38.25 21,800
Apr 12, 2024 42.56 43.10 39.82 40.05 40.05 17,300
Apr 11, 2024 43.18 44.22 42.05 42.99 42.99 17,800
Apr 10, 2024 45.96 47.46 42.18 43.28 43.28 11,400
Apr 9, 2024 46.51 47.84 46.20 46.74 46.74 8,500
Apr 8, 2024 48.25 48.25 47.20 47.20 47.20 2,700
Apr 5, 2024 48.77 48.77 47.60 47.60 47.60 1,500
Apr 4, 2024 48.13 48.13 47.45 47.45 47.45 3,100
Apr 3, 2024 48.08 48.08 47.89 47.99 47.99 3,600
Apr 2, 2024 47.92 49.50 47.92 48.30 48.30 4,100
Apr 1, 2024 49.33 50.19 48.98 48.98 48.98 3,000
Mar 28, 2024 47.92 49.00 47.92 49.00 49.00 2,600
Mar 27, 2024 48.31 51.21 48.00 48.50 48.50 5,700
Mar 26, 2024 47.63 47.63 47.63 47.63 47.63 2,600
Mar 25, 2024 48.50 48.55 48.50 48.55 48.55 4,700
Mar 22, 2024 48.49 48.92 48.48 48.50 48.50 3,300
Mar 21, 2024 49.00 49.37 48.84 48.84 48.84 6,800
Mar 20, 2024 48.46 50.06 48.46 49.40 49.40 6,300
Mar 19, 2024 48.76 49.69 48.46 48.71 48.71 3,700
Mar 18, 2024 50.00 50.00 48.75 48.75 48.75 3,200
Mar 15, 2024 48.65 49.85 48.65 49.85 49.85 13,200
Mar 14, 2024 0.44 Dividend
Mar 14, 2024 50.58 50.58 48.63 48.65 48.65 4,400
Mar 13, 2024 51.25 51.25 50.97 50.99 50.55 3,200
Mar 12, 2024 51.88 51.88 51.25 51.25 50.81 1,900
Mar 11, 2024 51.81 51.88 51.81 51.88 51.43 2,400
Mar 8, 2024 51.99 51.99 51.99 51.99 51.54 2,200
Mar 7, 2024 53.50 53.50 52.34 52.69 52.24 4,700
Mar 6, 2024 53.05 53.55 53.05 53.55 53.09 2,600
Mar 5, 2024 54.56 54.58 51.72 52.60 52.15 2,200
Mar 4, 2024 53.84 53.84 52.73 52.73 52.27 2,700
Mar 1, 2024 52.33 52.61 51.78 52.61 52.16 2,600
Feb 29, 2024 52.89 53.43 52.89 53.43 52.97 3,900
Feb 28, 2024 52.04 52.04 51.78 51.78 51.33 1,400
Feb 27, 2024 53.88 53.88 53.88 53.88 53.42 1,400
Feb 26, 2024 54.00 54.00 54.00 54.00 53.53 1,900
Feb 23, 2024 54.49 54.49 54.49 54.49 54.02 1,900
Feb 22, 2024 52.51 54.00 52.23 54.00 53.53 6,500
Feb 21, 2024 52.86 53.83 51.77 53.30 52.84 3,000
Feb 20, 2024 53.01 53.01 52.93 52.93 52.47 2,600
Feb 16, 2024 55.49 56.21 54.17 55.00 54.53 5,200
Feb 15, 2024 53.58 55.65 53.58 55.60 55.12 5,800
Feb 14, 2024 51.66 53.31 51.66 52.60 52.15 7,900
Feb 13, 2024 56.00 56.00 50.55 51.33 50.89 9,500
Feb 12, 2024 54.02 57.02 54.02 56.25 55.76 5,400
Feb 9, 2024 52.11 54.61 52.11 54.61 54.14 3,500
Feb 8, 2024 51.71 52.65 51.51 51.51 51.07 4,300
Feb 7, 2024 50.63 53.08 49.30 51.71 51.26 8,600
Feb 6, 2024 53.36 53.36 50.26 51.10 50.66 12,600
Feb 5, 2024 55.13 55.50 52.86 53.15 52.69 5,700
Feb 2, 2024 55.81 55.85 55.70 55.70 55.22 2,000
Feb 1, 2024 56.14 59.00 56.14 57.99 57.49 5,400
Jan 31, 2024 57.39 57.39 55.50 55.50 55.02 2,700
Jan 30, 2024 58.70 58.70 58.70 58.70 58.19 1,000
Jan 29, 2024 57.45 59.47 57.25 58.89 58.38 4,200
Jan 26, 2024 59.00 59.95 57.26 57.97 57.47 6,800
Jan 25, 2024 57.99 58.73 57.65 58.73 58.22 8,700
Jan 24, 2024 57.67 58.85 57.67 57.74 57.24 4,200
Jan 23, 2024 56.89 57.35 56.16 56.16 55.68 6,400
Jan 22, 2024 56.43 56.90 55.04 56.90 56.41 15,400
Jan 19, 2024 58.55 58.55 56.75 56.99 56.50 8,500
Jan 18, 2024 58.73 60.16 57.80 58.01 57.51 7,800
Jan 17, 2024 60.81 61.26 59.30 59.50 58.99 3,800
Jan 16, 2024 60.30 60.98 60.05 60.98 60.45 4,500
Jan 12, 2024 60.35 60.42 58.75 60.42 59.90 4,800
Jan 11, 2024 61.34 61.34 60.40 60.77 60.25 4,400
Jan 10, 2024 60.50 61.99 60.43 61.99 61.46 6,800
Jan 9, 2024 64.82 64.82 61.52 61.75 61.22 6,700
Jan 8, 2024 64.77 64.93 64.00 64.86 64.30 5,300
Jan 5, 2024 65.81 65.81 65.18 65.28 64.72 17,000
Jan 4, 2024 67.54 67.54 65.57 65.57 65.00 8,200
Jan 3, 2024 69.50 70.97 66.94 66.94 66.36 8,800
Jan 2, 2024 68.76 69.31 66.02 69.31 68.71 7,800
Dec 29, 2023 68.60 69.98 68.19 68.19 67.60 4,700
Dec 28, 2023 68.76 70.45 68.73 68.82 68.23 4,200
Dec 27, 2023 66.46 69.50 65.73 69.40 68.80 4,800
Dec 26, 2023 67.62 67.62 66.63 67.19 66.61 6,400
Dec 22, 2023 68.21 68.57 67.74 68.03 67.44 7,300
Dec 21, 2023 69.50 69.50 67.45 68.00 67.41 8,500
Dec 20, 2023 67.89 70.75 67.05 69.80 69.20 10,700
Dec 19, 2023 69.50 69.50 65.63 68.46 67.87 9,700
Dec 18, 2023 70.31 72.00 69.35 70.33 69.72 13,100
Dec 15, 2023 67.47 71.00 66.88 70.79 70.18 37,000
Dec 14, 2023 0.44 Dividend
Dec 14, 2023 65.76 67.16 65.43 67.16 66.58 19,000
Dec 13, 2023 61.90 65.40 61.90 65.40 64.40 14,800
Dec 12, 2023 60.98 61.39 60.12 61.16 60.22 6,600
Dec 11, 2023 60.99 61.89 60.15 61.72 60.78 6,200
Dec 8, 2023 58.73 61.45 58.73 60.84 59.91 7,800
Dec 7, 2023 60.31 60.31 58.51 59.50 58.59 8,800
Dec 6, 2023 60.50 61.00 59.72 60.51 59.58 6,000
Dec 5, 2023 61.34 61.34 58.50 59.07 58.17 15,100
Dec 4, 2023 58.57 61.30 58.50 61.30 60.36 11,100
Dec 1, 2023 58.97 59.54 58.01 58.72 57.82 13,400
Nov 30, 2023 56.83 58.34 56.83 58.34 57.45 3,000
Nov 29, 2023 58.22 58.22 57.71 57.71 56.83 2,000
Nov 28, 2023 57.13 57.24 57.00 57.00 56.13 3,400
Nov 27, 2023 59.20 59.58 57.37 57.37 56.49 12,700
Nov 24, 2023 60.10 60.35 59.70 60.35 59.43 2,700
Nov 22, 2023 58.85 59.43 58.85 59.43 58.52 3,600
Nov 21, 2023 58.06 58.85 57.99 58.85 57.95 7,200
Nov 20, 2023 57.75 58.20 57.75 58.20 57.31 3,000
Nov 17, 2023 56.83 58.10 56.83 58.10 57.21 6,700
Nov 16, 2023 54.51 56.41 54.46 56.41 55.55 4,400
Nov 15, 2023 56.47 56.58 55.06 55.06 54.22 7,500
Nov 14, 2023 51.00 56.40 51.00 56.20 55.34 14,900
Nov 13, 2023 55.00 55.00 54.61 54.61 53.77 2,700
Nov 10, 2023 54.96 55.51 54.87 55.07 54.23 9,200
Nov 9, 2023 55.00 55.00 54.39 54.39 53.56 2,700
Nov 8, 2023 55.01 55.01 54.99 54.99 54.15 2,800
Nov 7, 2023 54.10 55.18 54.10 54.30 53.47 4,200
Nov 6, 2023 54.63 55.24 54.37 54.37 53.54 4,700
Nov 3, 2023 54.74 55.63 54.74 55.00 54.16 7,000
Nov 2, 2023 53.40 54.19 53.35 54.00 53.17 4,700
Nov 1, 2023 54.30 54.30 53.40 53.40 52.58 3,500
Oct 31, 2023 52.70 53.07 52.36 52.66 51.85 5,200
Oct 30, 2023 53.16 53.22 52.90 53.00 52.19 5,900
Oct 27, 2023 52.71 54.02 52.57 52.57 51.77 5,000
Oct 26, 2023 52.00 52.21 51.66 52.00 51.20 8,900
Oct 25, 2023 52.03 52.88 52.00 52.00 51.20 6,600
Oct 24, 2023 53.00 54.00 52.47 52.85 52.04 7,300
Oct 23, 2023 52.69 52.90 52.60 52.90 52.09 3,900
Oct 20, 2023 56.40 56.40 54.39 54.39 53.56 8,000
Oct 19, 2023 57.40 57.40 55.72 55.72 54.87 6,800
Oct 18, 2023 57.27 57.50 57.10 57.10 56.23 5,000
Oct 17, 2023 56.01 57.67 55.00 57.18 56.31 9,800
Oct 16, 2023 56.81 57.00 55.90 55.90 55.04 6,700
Oct 13, 2023 56.02 57.10 55.10 55.66 54.81 7,200
Oct 12, 2023 55.36 55.96 54.68 55.44 54.59 4,900
Oct 11, 2023 55.94 56.77 55.94 56.03 55.17 8,900
Oct 10, 2023 54.83 55.91 54.83 55.91 55.05 4,500
Oct 9, 2023 53.57 55.99 53.40 55.25 54.40 3,400
Oct 6, 2023 52.72 53.35 52.72 53.02 52.21 7,600
Oct 5, 2023 52.48 53.20 52.48 53.20 52.39 5,700
Oct 4, 2023 50.99 51.93 50.67 51.25 50.47 10,300
Oct 3, 2023 51.74 51.88 51.74 51.88 51.09 3,300
Oct 2, 2023 54.27 57.15 52.00 52.75 51.94 7,900
Sep 29, 2023 55.05 55.05 53.39 53.60 52.78 4,800
Sep 28, 2023 54.97 55.74 54.70 54.70 53.86 5,100
Sep 27, 2023 55.08 55.08 55.08 55.08 54.24 2,400
Sep 26, 2023 54.90 55.11 54.90 55.11 54.27 3,300
Sep 25, 2023 54.81 55.15 54.70 54.70 53.86 5,100
Sep 22, 2023 55.76 55.85 54.90 54.90 54.06 6,300
Sep 21, 2023 54.85 55.82 54.85 55.82 54.97 3,000
Sep 20, 2023 55.35 55.81 54.81 54.81 53.97 5,000
Sep 19, 2023 56.03 56.03 54.58 54.62 53.78 6,200
Sep 18, 2023 56.49 56.49 55.31 55.31 54.46 6,100
Sep 15, 2023 54.15 56.90 54.15 56.69 55.82 29,200
Sep 14, 2023 0.44 Dividend
Sep 14, 2023 53.81 54.02 53.59 53.59 52.77 4,700
Sep 13, 2023 53.57 54.49 53.57 53.62 52.37 7,000
Sep 12, 2023 54.74 55.02 53.54 55.02 53.73 7,200
Sep 11, 2023 53.50 54.42 52.90 54.42 53.15 5,200
Sep 8, 2023 52.46 52.52 52.46 52.52 51.29 3,200
Sep 7, 2023 51.00 52.02 50.92 52.02 50.80 23,100
Sep 6, 2023 52.34 52.34 50.98 50.98 49.79 6,300
Sep 5, 2023 52.44 53.04 52.44 52.60 51.37 5,700
Sep 1, 2023 53.93 53.93 52.82 52.82 51.59 4,500
Aug 31, 2023 54.72 55.30 53.13 53.32 52.07 5,400
Aug 30, 2023 52.85 54.09 52.85 54.09 52.83 3,800
Aug 29, 2023 53.21 53.23 53.21 53.23 51.99 1,300
Aug 28, 2023 53.04 53.15 52.74 52.91 51.67 4,400
Aug 25, 2023 54.05 54.05 53.58 53.58 52.33 3,900
Aug 24, 2023 53.70 54.69 53.55 54.42 53.15 4,400
Aug 23, 2023 54.00 54.30 53.57 53.72 52.46 5,500
Aug 22, 2023 54.35 54.35 54.35 54.35 53.08 1,900
Aug 21, 2023 55.42 56.69 54.75 55.30 54.01 6,000
Aug 18, 2023 55.30 55.55 55.20 55.20 53.91 4,200
Aug 17, 2023 54.35 55.31 54.35 55.20 53.91 5,100
Aug 16, 2023 53.51 54.65 53.51 54.61 53.33 3,800
Aug 15, 2023 54.40 54.40 53.65 53.65 52.40 4,800
Aug 14, 2023 56.54 56.86 54.63 54.63 53.35 9,400
Aug 11, 2023 57.21 58.00 57.21 57.80 56.45 2,900
Aug 10, 2023 57.62 57.87 57.62 57.87 56.52 4,300
Aug 9, 2023 57.84 57.84 57.03 57.17 55.83 4,100
Aug 8, 2023 57.88 57.98 57.25 57.25 55.91 3,800
Aug 7, 2023 57.65 58.00 57.51 58.00 56.64 4,100
Aug 4, 2023 56.04 57.49 56.04 57.49 56.15 3,600
Aug 3, 2023 57.21 57.21 57.03 57.03 55.70 1,900
Aug 2, 2023 55.51 57.53 55.51 56.91 55.58 6,300
Aug 1, 2023 55.71 56.33 55.71 56.33 55.01 2,300
Jul 31, 2023 57.14 57.14 56.00 56.23 54.92 5,000
Jul 28, 2023 57.61 57.65 56.61 57.65 56.30 3,300
Jul 27, 2023 57.36 58.60 57.36 58.00 56.64 4,700
Jul 26, 2023 57.63 59.09 57.26 57.35 56.01 10,100
Jul 25, 2023 57.44 57.87 56.77 57.52 56.18 5,000
Jul 24, 2023 55.79 56.25 55.00 55.60 54.30 9,000
Jul 21, 2023 55.98 57.40 55.72 56.12 54.81 5,400
Jul 20, 2023 54.86 55.90 54.77 55.90 54.59 10,500
Jul 19, 2023 53.00 54.11 53.00 53.78 52.52 8,100
Jul 18, 2023 51.64 52.60 51.64 52.47 51.24 5,700
Jul 17, 2023 51.36 52.57 51.36 52.00 50.78 5,600
Jul 14, 2023 52.11 52.11 51.61 51.72 50.51 5,500
Jul 13, 2023 51.40 52.19 51.06 52.19 50.97 3,200
Jul 12, 2023 52.99 52.99 51.33 51.33 50.13 6,300
Jul 11, 2023 53.71 54.22 52.28 52.50 51.27 13,800
Jul 10, 2023 54.35 54.35 53.82 53.86 52.60 5,700
Jul 7, 2023 53.94 55.52 53.89 54.50 53.23 25,600
Jul 6, 2023 54.34 54.34 53.80 53.99 52.73 11,300
Jul 5, 2023 55.28 55.56 54.40 55.05 53.76 9,600
Jul 3, 2023 53.93 54.70 53.93 54.70 53.42 3,800
Jun 30, 2023 54.36 54.38 53.65 53.70 52.44 12,000
Jun 29, 2023 54.13 54.91 54.13 54.88 53.60 5,200
Jun 28, 2023 54.17 54.63 53.45 54.10 52.84 9,200
Jun 27, 2023 54.75 55.04 53.45 53.84 52.58 12,200
Jun 26, 2023 53.72 55.76 53.72 55.00 53.71 14,800
Jun 23, 2023 54.05 55.24 53.26 53.65 52.40 361,800
Jun 22, 2023 55.10 55.90 54.85 55.50 54.20 13,500
Jun 21, 2023 55.10 56.18 53.16 55.40 54.10 23,100
Jun 20, 2023 55.34 56.01 55.01 55.46 54.16 14,700
Jun 16, 2023 55.98 56.88 55.78 55.78 54.48 16,700
Jun 15, 2023 56.28 56.99 56.09 56.94 55.61 8,700
Jun 14, 2023 0.44 Dividend
Jun 14, 2023 56.60 57.15 54.72 55.70 54.40 7,700
Jun 13, 2023 56.45 57.50 56.21 56.60 54.85 10,100
Jun 12, 2023 56.32 56.98 55.15 56.42 54.67 8,600
Jun 9, 2023 56.85 57.66 55.85 55.85 54.12 6,100
Jun 8, 2023 59.00 59.00 56.71 57.31 55.54 9,800
Jun 7, 2023 53.00 56.68 51.60 56.33 54.59 13,500
Jun 6, 2023 53.00 53.00 52.32 52.95 51.31 7,400
Jun 5, 2023 52.94 52.94 51.00 51.64 50.04 6,100
Jun 2, 2023 51.76 52.74 51.04 51.20 49.61 9,700
Jun 1, 2023 51.97 52.02 51.08 51.08 49.50 6,100
May 31, 2023 48.51 50.92 48.51 50.75 49.18 6,700
May 30, 2023 50.90 50.90 48.56 49.30 47.77 11,700
May 26, 2023 51.44 51.84 50.73 50.97 49.39 5,200
May 25, 2023 51.02 51.71 50.76 51.01 49.43 4,200
May 24, 2023 51.70 52.03 51.70 51.87 50.26 8,600
May 23, 2023 51.70 52.19 51.53 51.70 50.10 8,800
May 22, 2023 51.02 51.69 51.02 51.69 50.09 6,500
May 19, 2023 50.00 51.87 50.00 50.54 48.97 43,400
May 18, 2023 50.75 51.73 49.90 50.02 48.47 12,700
May 17, 2023 49.70 50.67 49.34 50.67 49.10 12,700
May 16, 2023 48.90 51.00 48.74 49.04 47.52 20,700
May 15, 2023 48.40 49.44 48.01 49.44 47.91 6,800
May 12, 2023 48.73 49.14 48.73 49.14 47.62 4,400
May 11, 2023 48.18 48.50 48.02 48.40 46.90 2,100
May 10, 2023 49.85 49.85 48.97 48.97 47.45 5,000
May 9, 2023 50.21 51.29 49.55 49.85 48.31 7,100
May 8, 2023 50.54 52.29 49.79 49.79 48.25 5,200
May 5, 2023 49.21 51.50 49.21 50.97 49.39 6,300
May 4, 2023 50.01 50.05 48.05 48.70 47.19 10,600
May 3, 2023 50.11 50.92 49.94 50.33 48.77 5,200
May 2, 2023 52.59 52.59 50.06 50.06 48.51 6,100
May 1, 2023 53.70 53.70 52.61 52.61 50.98 2,100
Apr 28, 2023 52.80 54.42 52.80 53.25 51.60 9,200
Apr 27, 2023 51.91 52.49 51.80 52.26 50.64 7,500
Apr 26, 2023 52.17 52.17 52.12 52.12 50.51 2,900
Apr 25, 2023 54.11 54.48 52.42 53.32 51.67 7,900

Related Tickers

PFIS Peoples Financial Services Corp.
38.74
-0.51%
 
CHMG Chemung Financial Corporation
43.80
+0.14%
 
AROW Arrow Financial Corporation
22.97
-0.78%
 
NKSH National Bankshares, Inc.
29.00
-3.07%
 
TSBA Touchstone Bankshares, Inc.
12.14
+0.33%
 
FMBM F & M Bank Corp.
15.50
0.00%
 
EBTC Enterprise Bancorp, Inc.
24.80
+1.51%
 
UBFO United Security Bancshares
7.49
+0.40%
 
UNB Union Bankshares, Inc.
27.76
-0.14%
 
AUB Atlantic Union Bankshares Corporation
33.11
+0.70%