C&F Financial Corporation (CFFI) Historical Stock Data
73.33 ↓3.42 (-4.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFI is up 0.61% a day on average. There have been 24 days where C&F Financial Corporation closed green and 6 days where CFFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 76.50 | 73.33 | ↓$3.17 (-4.14%) | 73.33 | 77.65 | 6.24K |
| 2025-12-19 | 76.13 | 76.75 | ↑$0.62 (0.81%) | 76.06 | 76.75 | 12.67K |
| 2025-12-18 | 75.96 | 76.10 | ↑$0.14 (0.18%) | 75.96 | 77.16 | 8.11K |
| 2025-12-17 | 76.40 | 76.59 | ↑$0.19 (0.25%) | 75.33 | 77.26 | 6.96K |
| 2025-12-16 | 74.28 | 77.23 | ↑$2.95 (3.97%) | 73.51 | 79.03 | 13.74K |
| 2025-12-15 | 74.50 | 75.70 | ↑$1.20 (1.61%) | 71.32 | 76.00 | 7.97K |
| 2025-12-12 | 73.71 | 73.44 | ↓$0.27 (-0.37%) | 73.44 | 74.87 | 7.34K |
| 2025-12-11 | 71.99 | 73.71 | ↑$1.72 (2.39%) | 71.50 | 74.17 | 7.82K |
| 2025-12-10 | 69.93 | 71.20 | ↑$1.27 (1.82%) | 69.93 | 72.15 | 10.47K |
| 2025-12-09 | 69.29 | 69.39 | ↑$0.10 (0.15%) | 69.29 | 70.00 | 6.22K |
| 2025-12-08 | 68.61 | 69.14 | ↑$0.53 (0.77%) | 68.61 | 69.36 | 4.88K |
| 2025-12-05 | 69.57 | 68.14 | ↓$1.43 (-2.05%) | 68.14 | 69.57 | 3.25K |
| 2025-12-04 | 68.50 | 68.50 | ↑$0.00 (0.00%) | 68.50 | 68.50 | 2.27K |
| 2025-12-03 | 68.28 | 69.63 | ↑$1.35 (1.98%) | 68.28 | 69.63 | 2.91K |
| 2025-12-02 | 68.14 | 68.14 | ↑$0.00 (0.00%) | 68.14 | 68.14 | 2.15K |
| 2025-12-01 | 68.06 | 69.30 | ↑$1.24 (1.82%) | 68.06 | 69.30 | 2.45K |
| 2025-11-28 | 69.45 | 69.45 | ↑$0.00 (0.00%) | 69.45 | 69.45 | 1.78K |
| 2025-11-26 | 69.09 | 69.87 | ↑$0.78 (1.13%) | 69.09 | 69.95 | 4.64K |
| 2025-11-25 | 69.94 | 69.72 | ↓$0.22 (-0.31%) | 68.22 | 69.94 | 7.62K |
| 2025-11-24 | 68.80 | 68.80 | ↑$0.00 (0.00%) | 68.80 | 68.80 | 2.23K |
| 2025-11-21 | 69.12 | 70.74 | ↑$1.62 (2.34%) | 69.12 | 71.00 | 9.45K |
| 2025-11-20 | 67.75 | 68.77 | ↑$1.02 (1.51%) | 67.74 | 69.12 | 4.12K |
| 2025-11-19 | 68.09 | 68.21 | ↑$0.12 (0.18%) | 67.93 | 68.80 | 4.85K |
| 2025-11-18 | 67.72 | 67.88 | ↑$0.16 (0.24%) | 66.93 | 67.88 | 3.02K |
| 2025-11-17 | 68.34 | 66.77 | ↓$1.57 (-2.30%) | 66.77 | 68.34 | 5.11K |
| 2025-11-14 | 66.48 | 70.08 | ↑$3.60 (5.42%) | 66.48 | 70.08 | 4.89K |
| 2025-11-13 | 70.33 | 70.33 | ↑$0.00 (0.00%) | 70.33 | 70.33 | 2.87K |
| 2025-11-12 | 70.90 | 69.80 | ↓$1.10 (-1.55%) | 69.80 | 70.90 | 3.73K |
| 2025-11-11 | 70.70 | 70.90 | ↑$0.20 (0.28%) | 70.48 | 71.25 | 3.52K |
| 2025-11-10 | 69.11 | 70.59 | ↑$1.48 (2.14%) | 69.11 | 70.59 | 3.39K |
Create an account or log in to view more rows.
$CFFI hold
$CFFI Be patient !!
$CFFI I like the stock!
$CFFI will go green when market opens!
$CFFI my hands are made out of diamonds
$CFFI see you on the moon
$CFFI when this finally break out we could see huge upside
$CFFI Buying again tomorrow.
$CFFI already bouncing back.
$CFFI do what the markets tells you to do not the other way around