Indicators

Markets:

News

C&F Financial Corporation - Common Stock (NQ:CFFI)

77.48 +3.48 (+4.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	80.00	80.00	77.48	77.48	4,573	+3.48(+4.70%)
May 06, 2026	74.61	74.69	74.00	74.00	4,121	+0.87(+1.19%)
May 05, 2026	74.01	74.01	73.13	73.13	2,190	-0.52(-0.71%)
May 04, 2026	75.00	75.00	73.20	73.65	8,969	-2.36(-3.10%)
May 01, 2026	74.01	76.01	74.01	76.01	2,294	+1.26(+1.69%)
Apr 30, 2026	75.47	75.47	74.75	74.75	3,177	-1.97(-2.57%)
Apr 29, 2026	76.74	76.74	75.00	76.72	4,295	-2.08(-2.64%)
Apr 28, 2026	78.80	78.80	78.80	78.80	3,072	+2.99(+3.94%)
Apr 27, 2026	77.09	77.09	75.19	75.81	5,101	+0.29(+0.38%)
Apr 24, 2026	76.31	76.31	75.52	75.52	2,351	+0.93(+1.25%)
Apr 23, 2026	73.36	74.59	73.36	74.59	2,902	-1.71(-2.24%)
Apr 22, 2026	77.02	77.02	76.00	76.30	3,022	+0.12(+0.16%)
Apr 21, 2026	74.38	77.05	74.38	76.18	3,383	-0.87(-1.13%)
Apr 20, 2026	77.50	77.50	76.30	77.05	4,364	+0.18(+0.23%)
Apr 17, 2026	78.74	78.74	76.36	76.87	6,147	-0.72(-0.93%)
Apr 16, 2026	77.20	77.59	75.95	77.59	7,046	-0.91(-1.16%)
Apr 15, 2026	76.95	78.50	76.20	78.50	4,276	+2.30(+3.02%)
Apr 14, 2026	78.22	78.22	76.20	76.20	11,450	-0.26(-0.34%)
Apr 13, 2026	77.15	77.81	76.46	76.46	4,793	-1.67(-2.14%)
Apr 10, 2026	78.13	78.13	78.13	78.13	1,666	+1.30(+1.69%)
Apr 09, 2026	73.10	76.83	73.10	76.83	4,627	+2.40(+3.22%)
Apr 08, 2026	74.44	74.51	74.00	74.43	5,417	+0.98(+1.33%)
Apr 07, 2026	73.50	73.50	73.45	73.45	3,770	+0.90(+1.24%)
Apr 06, 2026	74.45	74.45	72.55	72.55	2,848	+0.45(+0.62%)
Apr 02, 2026	72.68	73.45	72.00	72.10	5,496	-0.52(-0.72%)
Apr 01, 2026	73.62	74.00	72.62	72.62	6,130	-0.32(-0.44%)
Mar 31, 2026	73.28	73.58	72.90	72.94	5,191	+0.02(+0.03%)
Mar 30, 2026	73.00	73.00	72.86	72.92	4,379	+1.03(+1.43%)
Mar 27, 2026	72.28	72.53	71.89	71.89	4,111	-1.88(-2.55%)
Mar 26, 2026	73.33	73.77	72.48	73.77	3,454	+0.77(+1.05%)
Mar 25, 2026	80.99	80.99	72.48	73.00	3,786	-0.02(-0.03%)
Mar 24, 2026	73.38	74.59	73.02	73.02	5,469	-1.99(-2.65%)
Mar 23, 2026	73.90	75.01	72.07	75.01	7,972	+2.72(+3.76%)
Mar 20, 2026	70.57	72.93	70.57	72.29	17,836	+1.70(+2.41%)
Mar 19, 2026	70.00	70.59	70.00	70.59	4,267	+0.58(+0.83%)
Mar 18, 2026	69.89	71.11	69.89	70.01	8,289	-0.69(-0.98%)
Mar 17, 2026	72.04	72.08	70.70	70.70	5,630	-2.05(-2.82%)
Mar 16, 2026	74.98	74.98	71.39	72.75	3,302	+1.25(+1.75%)
Mar 13, 2026	69.99	71.50	69.85	71.50	3,639	+0.78(+1.10%)
Mar 12, 2026	71.07	71.07	70.72	70.72	3,261	-0.16(-0.22%)
Mar 11, 2026	70.75	71.28	70.21	70.88	4,902	-0.15(-0.21%)
Mar 10, 2026	74.41	74.41	71.03	71.03	3,033	-3.49(-4.68%)
Mar 09, 2026	69.22	74.51	69.22	74.51	6,612	+2.16(+2.98%)
Mar 06, 2026	70.96	72.39	70.96	72.36	3,557	-0.22(-0.30%)
Mar 05, 2026	73.48	73.79	72.58	72.58	2,605	-1.64(-2.21%)
Mar 04, 2026	74.70	74.70	74.22	74.22	2,851	+1.59(+2.19%)
Mar 03, 2026	73.26	73.26	72.63	72.63	2,264	-1.58(-2.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.