5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-15.57%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
+25.97%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
+39.71%
C&F Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $65.86 | $68.47 (3.96%) | $68.47 | $65.86 | 13,777 | $215.40 M |
| 03/11/2025 | $64.39 | $66.33 (3.01%) | $67.30 | $64.39 | 9,100 | $214.05 M |
| 03/10/2025 | $68.90 | $65.31 (-5.21%) | $70.04 | $65.31 | 11,440 | $210.76 M |
| 03/07/2025 | $72.43 | $70.56 (-2.58%) | $73.00 | $69.01 | 7,200 | $227.70 M |
| 03/06/2025 | $73.94 | $73.20 (-1%) | $73.94 | $71.82 | 15,800 | $236.22 M |
| 03/05/2025 | $74.10 | $73.64 (-0.62%) | $75.08 | $71.35 | 11,600 | $237.64 M |
| 03/04/2025 | $76.73 | $75.10 (-2.12%) | $76.73 | $75.10 | 7,518 | $242.35 M |
| 03/03/2025 | $78.49 | $78.57 (0.1%) | $81.00 | $78.49 | 4,946 | $253.55 M |
| 02/28/2025 | $78.29 | $79.70 (1.8%) | $80.71 | $78.20 | 10,238 | $259.70 M |
| 02/27/2025 | $77.70 | $79.05 (1.74%) | $80.08 | $77.70 | 5,200 | $257.58 M |
| 02/26/2025 | $75.66 | $78.40 (3.62%) | $78.40 | $73.86 | 17,600 | $255.46 M |
| 02/25/2025 | $76.39 | $75.66 (-0.96%) | $76.63 | $75.06 | 9,826 | $246.53 M |
| 02/24/2025 | $77.27 | $76.29 (-1.27%) | $77.27 | $76.29 | 10,500 | $248.58 M |
| 02/21/2025 | $80.44 | $79.19 (-1.55%) | $80.80 | $79.19 | 7,400 | $258.03 M |
| 02/20/2025 | $83.78 | $80.33 (-4.12%) | $84.48 | $80.23 | 10,114 | $261.75 M |
| 02/19/2025 | $85.54 | $84.70 (-0.98%) | $85.70 | $84.70 | 9,700 | $275.99 M |
| 02/18/2025 | $83.32 | $86.03 (3.25%) | $86.49 | $83.32 | 10,612 | $280.32 M |
| 02/14/2025 | $84.22 | $83.83 (-0.46%) | $84.22 | $83.83 | 4,000 | $273.15 M |
| 02/13/2025 | $86.17 | $85.05 (-1.3%) | $86.58 | $83.32 | 10,500 | $277.13 M |
| 02/12/2025 | $85.63 | $84.80 (-0.97%) | $87.77 | $84.80 | 17,700 | $276.31 M |
| 02/11/2025 | $85.47 | $86.11 (0.75%) | $88.60 | $85.26 | 11,410 | $280.58 M |
| 02/10/2025 | $82.12 | $86.70 (5.58%) | $89.90 | $81.24 | 12,348 | $282.51 M |
| 02/07/2025 | $86.00 | $83.74 (-2.63%) | $86.40 | $83.74 | 9,113 | $272.86 M |
| 02/06/2025 | $80.60 | $86.68 (7.54%) | $86.68 | $80.45 | 18,015 | $282.44 M |
| 02/05/2025 | $77.60 | $80.58 (3.84%) | $80.58 | $77.60 | 11,200 | $262.56 M |
| 02/04/2025 | $73.30 | $77.08 (5.16%) | $77.54 | $73.30 | 14,823 | $251.16 M |
| 02/03/2025 | $75.53 | $75.08 (-0.6%) | $76.96 | $74.52 | 7,630 | $244.64 M |
| 01/31/2025 | $75.80 | $76.42 (0.82%) | $79.32 | $75.62 | 14,607 | $249.01 M |
| 01/30/2025 | $73.93 | $76.06 (2.88%) | $77.29 | $73.93 | 8,446 | $247.84 M |
| 01/29/2025 | $72.30 | $74.35 (2.84%) | $74.72 | $72.11 | 15,100 | $242.26 M |
| 01/28/2025 | $73.21 | $74.10 (1.22%) | $75.05 | $73.10 | 5,400 | $241.45 M |
| 01/27/2025 | $74.60 | $75.40 (1.07%) | $76.11 | $74.38 | 14,615 | $245.68 M |
| 01/24/2025 | $71.36 | $73.10 (2.44%) | $76.09 | $71.36 | 16,400 | $238.19 M |
| 01/23/2025 | $72.08 | $74.90 (3.91%) | $74.90 | $72.08 | 13,917 | $244.06 M |
| 01/22/2025 | $71.65 | $73.43 (2.48%) | $75.25 | $71.65 | 7,400 | $239.27 M |
| 01/21/2025 | $73.79 | $74.06 (0.37%) | $76.30 | $73.79 | 10,829 | $241.32 M |
| 01/17/2025 | $71.03 | $74.12 (4.35%) | $74.63 | $71.03 | 10,500 | $241.51 M |
| 01/16/2025 | $70.01 | $71.47 (2.09%) | $71.47 | $69.84 | 12,900 | $232.88 M |
| 01/15/2025 | $69.65 | $70.85 (1.72%) | $70.85 | $69.65 | 7,300 | $230.86 M |
| 01/14/2025 | $69.40 | $69.35 (-0.07%) | $69.48 | $67.86 | 10,734 | $225.97 M |
| 01/13/2025 | $66.53 | $67.49 (1.44%) | $67.83 | $66.29 | 12,600 | $219.91 M |
| 01/10/2025 | $70.09 | $67.52 (-3.67%) | $70.09 | $67.23 | 11,300 | $220.01 M |
| 01/08/2025 | $70.56 | $70.52 (-0.06%) | $71.33 | $70.52 | 10,811 | $229.78 M |
| 01/07/2025 | $72.24 | $70.60 (-2.27%) | $72.75 | $70.24 | 10,730 | $230.04 M |
| 01/06/2025 | $70.29 | $71.60 (1.86%) | $72.62 | $70.29 | 19,645 | $233.30 M |
| 01/03/2025 | $68.80 | $70.54 (2.53%) | $70.54 | $68.72 | 5,900 | $229.85 M |
| 01/02/2025 | $71.18 | $70.35 (-1.17%) | $72.22 | $70.00 | 7,700 | $229.23 M |
| 12/31/2024 | $71.36 | $71.25 (-0.15%) | $71.38 | $68.32 | 10,700 | $232.16 M |
| 12/30/2024 | $71.50 | $71.38 (-0.17%) | $71.86 | $70.00 | 14,000 | $232.59 M |
| 12/27/2024 | $74.21 | $72.18 (-2.74%) | $74.21 | $72.18 | 5,136 | $235.19 M |
| 12/26/2024 | $72.70 | $73.84 (1.57%) | $74.79 | $72.10 | 5,700 | $240.60 M |
| 12/24/2024 | $71.94 | $72.05 (0.15%) | $72.29 | $71.42 | 6,720 | $234.77 M |
| 12/23/2024 | $72.02 | $71.05 (-1.35%) | $72.48 | $71.05 | 6,100 | $231.51 M |
| 12/20/2024 | $72.74 | $72.90 (0.22%) | $73.44 | $72.50 | 10,000 | $237.54 M |
| 12/19/2024 | $72.35 | $71.71 (-0.88%) | $72.35 | $71.71 | 4,000 | $233.66 M |
| 12/18/2024 | $76.12 | $72.11 (-5.27%) | $76.89 | $72.11 | 7,700 | $234.96 M |
| 12/17/2024 | $77.85 | $76.86 (-1.27%) | $78.20 | $75.52 | 9,011 | $250.44 M |
| 12/16/2024 | $76.95 | $78.36 (1.83%) | $78.68 | $76.10 | 9,300 | $255.33 M |
| 12/13/2024 | $79.21 | $78.20 (-1.28%) | $79.29 | $77.70 | 5,220 | $254.81 M |
| 12/12/2024 | $79.53 | $79.62 (0.11%) | $80.10 | $77.84 | 8,144 | $259.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
