NasdaqGS - Delayed Quote
USD
C&F Financial Corporation (CFFI)
109.70
-1.55
(-1.39%)
At close: October 30 at 4:00:01 PM EDT
Trade CFFI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
111.25
111.25
107.51
109.70
109.70
77,200
Oct 29, 2026
110.70
112.33
108.87
111.25
111.25
114,500
Oct 28, 2026
108.00
110.52
107.47
109.73
109.73
87,100
Oct 27, 2026
108.00
109.58
106.68
108.57
108.57
80,600
Oct 26, 2026
107.75
110.10
107.70
108.83
108.83
97,700
Oct 23, 2026
107.00
108.10
105.82
107.33
107.33
47,800
Oct 22, 2026
105.50
108.50
105.50
108.23
108.23
35,300
Oct 21, 2026
104.10
106.03
103.25
105.70
105.70
59,900
Oct 20, 2026
102.05
105.02
102.05
104.42
104.42
59,600
Oct 19, 2026
103.73
104.47
101.21
101.30
101.30
130,100
Oct 16, 2026
102.67
103.90
101.20
102.06
102.06
47,100
Oct 15, 2026
103.20
104.39
102.23
102.73
102.73
56,900
Oct 14, 2026
103.00
104.46
101.39
101.84
101.84
58,500
Oct 13, 2026
104.12
105.38
103.35
104.13
104.13
60,700
Oct 12, 2026
101.20
104.39
101.20
103.31
103.31
59,600
Oct 9, 2026
100.70
102.25
99.90
101.39
101.39
71,500
Oct 8, 2026
102.02
103.52
100.83
101.51
101.51
37,000
Oct 7, 2026
101.28
103.04
99.82
102.01
102.01
34,700
Oct 6, 2026
99.94
102.30
99.04
102.21
102.21
40,400
Oct 5, 2026
98.00
100.00
96.98
99.46
99.46
81,000
Oct 2, 2026
97.90
99.50
96.64
98.30
98.30
55,900
Oct 1, 2026
97.27
97.68
94.66
96.85
96.85
55,200
Sep 30, 2026
99.46
100.10
96.08
97.97
97.97
84,600
Sep 29, 2026
95.55
99.50
95.55
99.15
99.15
79,800
Sep 28, 2026
94.00
94.81
92.70
94.69
94.69
147,000
Sep 25, 2026
92.44
94.69
92.41
93.60
93.60
64,400
Sep 24, 2026
91.35
93.82
91.35
93.01
93.01
116,200
Sep 23, 2026
93.05
93.96
91.39
91.39
91.39
43,200
Sep 22, 2026
93.03
94.64
92.61
93.94
93.94
79,300
Sep 21, 2026
93.40
94.15
92.47
93.00
93.00
59,600
Sep 18, 2026
93.49
94.66
92.51
93.60
93.60
110,800
Sep 17, 2026
95.67
96.38
94.01
94.01
94.01
45,300
Sep 16, 2026
96.45
97.07
94.84
94.84
94.84
39,700
Sep 15, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
94.77
96.35
93.88
96.26
96.26
35,300
Sep 14, 2026
94.90
96.62
93.02
95.31
94.83
50,100
Sep 11, 2026
94.48
95.53
93.15
95.00
94.52
76,300
Sep 10, 2026
92.85
94.85
92.21
93.62
93.15
93,400
Sep 9, 2026
94.50
94.80
93.15
93.65
93.18
126,000
Sep 8, 2026
93.60
95.96
93.20
93.50
93.03
57,700
Sep 4, 2026
93.90
95.99
93.12
94.89
94.41
36,000
Sep 3, 2026
92.10
96.00
91.01
94.63
94.15
66,300
Sep 2, 2026
91.00
93.59
91.00
91.61
91.15
33,100
Sep 1, 2026
90.28
92.75
90.28
91.41
90.95
173,600
Aug 31, 2026
91.27
92.67
90.14
91.01
90.55
75,000
Aug 28, 2026
91.26
94.31
91.26
91.75
91.29
130,600
Aug 27, 2026
91.06
91.62
89.00
90.60
90.14
73,800
Aug 26, 2026
90.50
91.59
89.50
91.59
91.13
140,100
Aug 25, 2026
88.64
89.70
87.08
89.44
88.99
182,500
Aug 24, 2026
86.07
88.95
86.07
86.99
86.55
69,800
Aug 21, 2026
88.66
88.66
84.94
84.94
84.51
19,000
Aug 20, 2026
87.00
89.56
84.88
88.84
88.39
13,600
Aug 19, 2026
88.25
88.25
86.88
87.22
86.78
7,500
Aug 18, 2026
86.80
88.07
86.17
87.62
87.18
9,100
Aug 17, 2026
88.00
92.00
85.96
85.96
85.53
8,200
Aug 14, 2026
88.48
88.75
87.46
88.39
87.94
7,500
Aug 13, 2026
88.62
88.62
87.25
88.48
88.03
7,900
Aug 12, 2026
87.50
89.60
86.40
88.62
88.17
9,500
Aug 11, 2026
84.52
87.43
84.52
85.55
85.12
6,500
Aug 10, 2026
86.30
87.60
84.26
85.26
84.83
9,600
Aug 7, 2026
87.25
88.01
86.49
87.94
87.50
6,500
Aug 6, 2026
87.20
88.64
86.55
88.64
88.19
17,700
Aug 5, 2026
84.28
89.76
81.54
87.20
86.76
345,000
Aug 4, 2026
84.03
84.79
83.75
84.10
83.68
6,900
Aug 3, 2026
84.61
84.61
84.05
84.06
83.64
5,100
Jul 31, 2026
82.06
83.15
82.06
82.59
82.17
5,700
Jul 30, 2026
83.50
84.32
83.50
83.66
83.24
5,100
Jul 29, 2026
81.60
85.03
81.60
84.75
84.32
8,500
Jul 28, 2026
83.00
83.80
82.60
83.49
83.07
5,900
Jul 27, 2026
79.19
79.38
78.00
79.38
78.98
5,600
Jul 24, 2026
78.00
78.74
78.00
78.00
77.61
4,300
Jul 23, 2026
78.25
78.50
76.50
77.85
77.46
5,400
Jul 22, 2026
79.00
79.00
76.57
78.12
77.73
5,300
Jul 21, 2026
77.01
77.15
76.50
77.15
76.76
4,500
Jul 20, 2026
77.03
77.03
77.03
77.03
76.64
2,100
Jul 17, 2026
79.04
79.97
77.60
79.97
79.57
5,500
Jul 16, 2026
79.73
79.88
79.40
79.88
79.48
5,800
Jul 15, 2026
78.76
78.77
77.60
78.00
77.61
8,700
Jul 14, 2026
78.19
78.19
76.45
77.08
76.69
7,200
Jul 13, 2026
80.00
81.02
77.85
77.85
77.46
7,900
Jul 10, 2026
80.14
80.14
80.06
80.06
79.66
1,800
Jul 9, 2026
78.25
79.28
78.00
79.28
78.88
3,300
Jul 8, 2026
80.50
80.80
78.66
78.66
78.26
7,500
Jul 7, 2026
81.11
81.11
80.00
80.00
79.60
2,900
Jul 6, 2026
80.79
80.79
80.79
80.79
80.38
3,200
Jul 2, 2026
83.50
84.00
82.56
82.70
82.28
5,300
Jul 1, 2026
80.87
83.89
80.87
83.89
83.47
6,000
Jun 30, 2026
82.46
83.39
80.00
80.00
79.60
6,300
Jun 29, 2026
84.73
85.89
80.58
83.31
82.89
12,900
Jun 26, 2026
80.64
86.18
80.10
86.18
85.75
54,200
Jun 25, 2026
81.45
81.45
76.50
79.74
79.34
3,700
Jun 24, 2026
79.79
81.45
79.79
81.45
81.04
5,600
Jun 23, 2026
78.65
79.85
78.65
79.12
78.72
11,000
Jun 22, 2026
78.00
78.17
75.73
75.73
75.35
5,300
Jun 18, 2026
77.37
78.36
77.18
78.36
77.97
11,000
Jun 17, 2026
76.96
76.96
75.76
76.16
75.78
5,900
Jun 16, 2026
74.34
76.62
72.59
75.50
75.12
7,000
Jun 15, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
74.34
74.34
74.34
74.34
73.97
2,000
Jun 12, 2026
77.04
77.20
77.04
77.20
76.33
3,000
Jun 11, 2026
78.00
78.00
77.08
77.08
76.21
3,400
Jun 10, 2026
76.05
78.50
76.05
78.25
77.37
18,900
Jun 9, 2026
74.04
77.00
72.10
76.05
75.20
6,000
Jun 8, 2026
74.26
74.70
73.71
74.56
73.72
3,400
Jun 5, 2026
72.11
75.50
72.11
74.90
74.06
6,800
Jun 4, 2026
70.45
72.79
70.45
72.79
71.97
2,300
Jun 3, 2026
72.22
72.25
70.38
70.38
69.59
6,600
Jun 2, 2026
72.56
73.07
72.56
73.07
72.25
2,400
Jun 1, 2026
72.76
73.55
72.76
73.55
72.72
1,800
May 29, 2026
73.75
73.75
73.75
73.75
72.92
3,600
May 28, 2026
73.57
76.48
73.34
74.49
73.65
5,300
May 27, 2026
73.99
75.00
73.99
74.10
73.27
5,400
May 26, 2026
72.39
74.98
71.68
74.03
73.20
12,500
May 22, 2026
72.48
73.90
72.05
72.17
71.36
12,200
May 21, 2026
73.07
73.25
73.07
73.25
72.43
3,600
May 20, 2026
72.97
73.83
72.97
73.83
73.00
3,900
May 19, 2026
71.85
72.67
71.85
72.00
71.19
2,600
May 18, 2026
72.05
72.78
72.05
72.23
71.42
2,600
May 15, 2026
74.67
76.86
72.11
72.11
71.30
4,900
May 14, 2026
75.42
75.48
75.42
75.48
74.63
2,800
May 13, 2026
72.20
74.74
72.20
74.74
73.90
4,700
May 12, 2026
73.60
73.60
72.17
72.17
71.36
2,900
May 11, 2026
69.44
74.38
69.44
73.35
72.53
3,300
May 8, 2026
74.14
74.47
74.14
74.47
73.63
2,000
May 7, 2026
80.00
80.00
77.48
77.48
76.61
4,600
May 6, 2026
74.61
74.69
74.00
74.00
73.17
4,100
May 5, 2026
74.01
74.01
73.13
73.13
72.31
2,200
May 4, 2026
75.00
75.00
73.20
73.65
72.82
9,000
May 1, 2026
74.01
76.01
74.01
76.01
75.16
2,300
Apr 30, 2026
75.47
75.47
74.75
74.75
73.91
3,200
Apr 29, 2026
76.74
76.74
75.00
76.72
75.86
4,300
Apr 28, 2026
78.80
78.80
78.80
78.80
77.92
3,100
Apr 27, 2026
77.09
77.09
75.19
75.81
74.96
5,100
Apr 24, 2026
76.31
76.31
75.52
75.52
74.67
2,400
Apr 23, 2026
73.36
74.59
73.36
74.59
73.75
2,900
Apr 22, 2026
77.02
77.02
76.00
76.30
75.44
3,000
Apr 21, 2026
74.38
77.05
74.38
76.18
75.33
3,400
Apr 20, 2026
77.50
77.50
76.30
77.05
76.19
4,400
Apr 17, 2026
78.74
78.74
76.36
76.87
76.01
6,100
Apr 16, 2026
77.20
77.59
75.95
77.59
76.72
7,000
Apr 15, 2026
76.95
78.50
76.20
78.50
77.62
4,300
Apr 14, 2026
78.23
78.23
76.20
76.20
75.34
11,500
Apr 13, 2026
77.15
77.81
76.46
76.46
75.60
4,800
Apr 10, 2026
78.13
78.13
78.13
78.13
77.25
1,700
Apr 9, 2026
73.10
76.83
73.10
76.83
75.97
4,600
Apr 8, 2026
74.44
74.51
74.00
74.43
73.59
5,400
Apr 7, 2026
73.50
73.50
73.45
73.45
72.63
3,800
Apr 6, 2026
74.45
74.45
72.55
72.55
71.74
2,800
Apr 2, 2026
72.68
73.46
72.00
72.10
71.29
5,500
Apr 1, 2026
73.62
74.00
72.62
72.62
71.81
6,100
Mar 31, 2026
73.28
73.58
72.90
72.94
72.12
5,200
Mar 30, 2026
73.00
73.00
72.86
72.92
72.10
4,400
Mar 27, 2026
72.28
72.53
71.89
71.89
71.08
4,100
Mar 26, 2026
73.33
73.77
72.48
73.77
72.94
3,500
Mar 25, 2026
80.99
80.99
72.48
73.00
72.18
3,800
Mar 24, 2026
73.38
74.59
73.02
73.02
72.20
5,500
Mar 23, 2026
73.90
75.01
72.07
75.01
74.17
8,000
Mar 20, 2026
70.57
72.93
70.57
72.29
71.48
17,800
Mar 19, 2026
70.00
70.59
70.00
70.59
69.80
4,200
Mar 18, 2026
69.89
71.11
69.89
70.01
69.22
8,300
Mar 17, 2026
72.04
72.08
70.70
70.70
69.91
5,600
Mar 16, 2026
74.98
74.98
71.39
72.75
71.93
3,300
Mar 13, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
69.99
71.50
69.85
71.50
70.70
3,600
Mar 12, 2026
71.55
71.55
71.20
71.20
69.93
3,200
Mar 11, 2026
71.23
71.76
70.69
71.36
70.08
4,900
Mar 10, 2026
74.92
74.92
71.51
71.51
70.23
3,000
Mar 9, 2026
69.69
75.02
69.69
75.02
73.68
6,600
Mar 6, 2026
71.44
72.88
71.44
72.85
71.55
3,500
Mar 5, 2026
73.98
74.29
73.07
73.07
71.76
2,600
Mar 4, 2026
75.21
75.21
74.72
74.72
73.38
2,800
Mar 3, 2026
73.76
73.76
73.12
73.12
71.81
2,200
Mar 2, 2026
74.20
74.79
74.20
74.71
73.37
2,500
Feb 27, 2026
73.01
73.12
72.80
72.82
71.52
5,000
Feb 26, 2026
77.75
78.88
76.25
76.31
74.94
4,200
Feb 25, 2026
74.01
77.35
73.77
77.35
75.97
4,200
Feb 24, 2026
75.26
75.26
73.02
74.44
73.11
4,800
Feb 23, 2026
74.47
74.69
73.26
73.26
71.95
6,600
Feb 20, 2026
75.47
77.44
75.47
76.60
75.23
2,400
Feb 19, 2026
75.91
76.13
75.91
76.05
74.69
2,100
Feb 18, 2026
76.25
77.00
76.07
77.00
75.62
2,500
Feb 17, 2026
78.37
78.49
77.54
77.54
76.15
3,400
Feb 13, 2026
77.88
77.92
77.61
77.92
76.53
2,100
Feb 12, 2026
77.59
78.86
77.59
78.86
77.45
2,100
Feb 11, 2026
78.21
78.21
77.09
78.09
76.69
1,900
Feb 10, 2026
79.02
79.02
77.26
77.26
75.88
4,500
Feb 9, 2026
79.16
79.25
79.16
79.16
77.74
3,600
Feb 6, 2026
80.28
80.50
79.71
79.71
78.28
5,000
Feb 5, 2026
79.18
80.21
79.18
80.03
78.60
3,800
Feb 4, 2026
79.70
80.99
79.59
80.99
79.54
2,900
Feb 3, 2026
77.48
79.60
77.48
79.60
78.18
4,200
Feb 2, 2026
74.68
77.08
74.57
76.80
75.43
7,600
Jan 30, 2026
73.25
75.30
73.25
75.30
73.95
6,800
Jan 29, 2026
70.60
74.80
70.60
74.80
73.46
4,800
Jan 28, 2026
72.00
72.00
70.39
71.67
70.39
4,100
Jan 27, 2026
71.50
72.60
71.50
71.96
70.67
3,800
Jan 26, 2026
69.81
71.60
69.81
71.60
70.32
2,100
Jan 23, 2026
71.08
71.37
70.68
70.89
69.62
3,400
Jan 22, 2026
72.99
74.34
72.99
73.04
71.73
4,800
Jan 21, 2026
69.50
72.97
69.50
72.97
71.66
3,500
Jan 20, 2026
69.66
69.66
69.66
69.66
68.41
2,300
Jan 16, 2026
71.31
71.31
70.34
70.34
69.08
4,300
Jan 15, 2026
71.14
71.14
71.14
71.14
69.87
3,000
Jan 14, 2026
69.02
70.44
69.02
70.44
69.18
2,200
Jan 13, 2026
69.58
70.23
68.87
68.87
67.64
2,800
Jan 12, 2026
69.25
70.75
69.25
69.50
68.26
2,800
Jan 9, 2026
69.50
69.50
68.88
68.88
67.65
2,600
Jan 8, 2026
69.50
69.80
69.50
69.80
68.55
2,900
Jan 7, 2026
69.51
69.98
68.52
69.98
68.73
5,800
Jan 6, 2026
69.50
70.43
69.50
69.53
68.29
4,300
Jan 5, 2026
71.33
71.35
69.53
69.53
68.29
3,800
Jan 2, 2026
73.04
73.21
70.35
70.70
69.44
3,700
Dec 31, 2025
72.87
73.34
72.43
72.59
71.29
4,400
Dec 30, 2025
71.77
71.82
67.83
70.79
69.52
7,100
Dec 29, 2025
71.20
71.53
69.92
71.53
70.25
3,600
Dec 26, 2025
72.20
72.20
71.20
71.20
69.93
2,500
Dec 24, 2025
72.11
73.16
72.11
72.60
71.30
2,100
Dec 23, 2025
73.12
73.12
72.16
72.16
70.87
3,300
Dec 22, 2025
76.50
77.65
73.33
73.33
72.02
6,200
Dec 19, 2025
76.13
76.75
76.06
76.75
75.38
12,700
Dec 18, 2025
75.96
77.16
75.96
76.10
74.74
8,100
Dec 17, 2025
76.40
77.26
75.33
76.59
75.22
7,000
Dec 16, 2025
74.28
79.03
73.51
77.23
75.85
13,700
Dec 15, 2025
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
74.50
76.00
71.32
75.70
74.35
8,000
Dec 12, 2025
73.71
74.87
73.44
73.44
71.67
7,300
Dec 11, 2025
71.99
74.17
71.50
73.71
71.94
7,800
Dec 10, 2025
69.93
72.15
69.93
71.20
69.49
10,500
Dec 9, 2025
69.29
70.00
69.29
69.39
67.72
6,200
Dec 8, 2025
68.61
69.36
68.61
69.14
67.48
4,900
Dec 5, 2025
69.57
69.57
68.14
68.14
66.50
3,300
Dec 4, 2025
68.50
68.50
68.50
68.50
66.85
2,300
Dec 3, 2025
68.28
69.63
68.28
69.63
67.96
2,900
Dec 2, 2025
68.14
68.14
68.14
68.14
66.50
2,200
Dec 1, 2025
68.06
69.30
68.06
69.30
67.63
2,500
Nov 28, 2025
69.45
69.45
69.45
69.45
67.78
1,800
Nov 26, 2025
69.09
69.95
69.09
69.87
68.19
4,600
Nov 25, 2025
69.94
69.94
68.22
69.72
68.04
7,600
Nov 24, 2025
68.80
68.80
68.80
68.80
67.15
2,000
Nov 21, 2025
69.12
71.00
69.12
70.74
69.04
9,500
Nov 20, 2025
67.75
69.12
67.74
68.77
67.12
4,100
Nov 19, 2025
68.09
68.80
67.93
68.21
66.57
4,900
Nov 18, 2025
67.72
67.88
66.93
67.88
66.25
3,000
Nov 17, 2025
68.34
68.34
66.77
66.77
65.16
4,900
Nov 14, 2025
66.48
70.08
66.48
70.08
68.40
4,900
Nov 13, 2025
70.33
70.33
70.33
70.33
68.64
2,900
Nov 12, 2025
70.90
70.90
69.80
69.80
68.12
3,700
Nov 11, 2025
70.70
71.25
70.48
70.90
69.20
3,500
Nov 10, 2025
69.11
70.59
69.11
70.59
68.89
3,400
Nov 7, 2025
69.40
69.65
69.40
69.65
67.98
3,100
Nov 6, 2025
69.59
70.09
68.38
69.23
67.57
3,600
Nov 5, 2025
68.60
70.68
68.60
70.68
68.98
3,300
Nov 4, 2025
68.00
68.75
68.00
68.30
66.66
4,600
Nov 3, 2025
68.09
68.39
68.09
68.39
66.75
1,700
Oct 31, 2025
68.50
68.59
68.41
68.41
66.77
4,200
