C&F Financial Corporation (CFFI) Historical Stock Data
68.14 ↓0.36 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFI is up 0.53% a day on average. There have been 23 days where C&F Financial Corporation closed green and 7 days where CFFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 69.40 | 69.65 | ↑$0.25 (0.36%) | 69.40 | 69.65 | 3.10K |
| 2025-11-06 | 69.59 | 69.23 | ↓$0.36 (-0.52%) | 68.38 | 70.09 | 3.63K |
| 2025-11-05 | 68.60 | 70.68 | ↑$2.08 (3.03%) | 68.60 | 70.68 | 3.26K |
| 2025-11-04 | 68.00 | 68.30 | ↑$0.30 (0.44%) | 68.00 | 68.75 | 4.63K |
| 2025-11-03 | 68.09 | 68.39 | ↑$0.30 (0.44%) | 68.09 | 68.39 | 1.73K |
| 2025-10-31 | 68.50 | 68.41 | ↓$0.09 (-0.13%) | 68.41 | 68.59 | 4.18K |
| 2025-10-30 | 68.59 | 68.59 | ↑$0.00 (0.00%) | 68.59 | 68.59 | 1.48K |
| 2025-10-29 | 69.10 | 69.36 | ↑$0.26 (0.38%) | 69.10 | 70.00 | 4.95K |
| 2025-10-28 | 68.52 | 68.93 | ↑$0.41 (0.60%) | 68.52 | 68.93 | 3.40K |
| 2025-10-27 | 68.59 | 68.50 | ↓$0.09 (-0.13%) | 68.50 | 68.59 | 3.45K |
| 2025-10-24 | 68.50 | 68.92 | ↑$0.42 (0.61%) | 68.50 | 68.92 | 2.89K |
Create an account or log in to view more rows.
$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
$CFFI go time