C&F Financial CorporationCFFINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $74.68 | $77.08 | $74.57 | $76.80 | 7,600 |
| 1/30/2026 | $73.25 | $75.30 | $73.25 | $75.30 | 6,839 |
| 1/29/2026 | $70.60 | $74.80 | $70.60 | $74.80 | 4,800 |
| 1/28/2026 | $72.00 | $72.00 | $70.39 | $71.67 | 4,100 |
| 1/27/2026 | $71.50 | $72.60 | $71.50 | $71.96 | 3,800 |
| 1/26/2026 | $69.81 | $71.60 | $69.81 | $71.60 | 2,100 |
| 1/23/2026 | $71.08 | $71.37 | $70.68 | $70.89 | 3,444 |
| 1/22/2026 | $72.99 | $74.34 | $72.99 | $73.04 | 4,800 |
| 1/21/2026 | $69.50 | $72.97 | $69.50 | $72.97 | 3,500 |
| 1/20/2026 | $69.66 | $69.66 | $69.66 | $69.66 | 2,335 |
| 1/16/2026 | $71.31 | $71.31 | $70.34 | $70.34 | 4,300 |
| 1/15/2026 | $71.14 | $71.14 | $71.14 | $71.14 | 3,022 |
| 1/14/2026 | $69.02 | $70.44 | $69.02 | $70.44 | 2,202 |
| 1/13/2026 | $69.58 | $70.23 | $68.87 | $68.87 | 2,800 |
| 1/12/2026 | $69.25 | $70.75 | $69.25 | $69.50 | 2,800 |
| 1/9/2026 | $69.50 | $69.50 | $68.88 | $68.88 | 2,600 |
| 1/8/2026 | $69.50 | $69.80 | $69.50 | $69.80 | 2,900 |
| 1/7/2026 | $69.51 | $69.98 | $68.52 | $69.98 | 5,829 |
| 1/6/2026 | $69.50 | $70.43 | $69.50 | $69.53 | 4,300 |
| 1/5/2026 | $71.33 | $71.35 | $69.53 | $69.53 | 3,808 |
| 1/2/2026 | $73.04 | $73.21 | $70.35 | $70.70 | 3,735 |
| 12/31/2025 | $72.87 | $73.34 | $72.43 | $72.59 | 4,447 |
| 12/30/2025 | $71.77 | $71.82 | $67.83 | $70.79 | 7,128 |
| 12/29/2025 | $71.20 | $71.53 | $69.92 | $71.53 | 3,600 |
| 12/26/2025 | $72.19 | $72.19 | $71.20 | $71.20 | 2,533 |
| 12/24/2025 | $72.11 | $73.16 | $72.11 | $72.60 | 2,100 |
| 12/23/2025 | $73.12 | $73.12 | $72.16 | $72.16 | 3,302 |
| 12/22/2025 | $76.50 | $77.65 | $73.33 | $73.33 | 6,242 |
| 12/19/2025 | $76.13 | $76.75 | $76.06 | $76.75 | 12,700 |
| 12/18/2025 | $75.96 | $77.16 | $75.96 | $76.10 | 8,112 |
| 12/17/2025 | $76.40 | $77.26 | $75.33 | $76.59 | 7,000 |
| 12/16/2025 | $74.28 | $79.03 | $73.51 | $77.23 | 13,741 |
| 12/15/2025 | $74.50 | $76.00 | $71.32 | $75.70 | 8,000 |
| 12/12/2025 | $73.71 | $74.87 | $73.44 | $73.44 | 7,335 |
| 12/11/2025 | $71.99 | $74.17 | $71.50 | $73.71 | 7,819 |
| 12/10/2025 | $69.93 | $72.15 | $69.93 | $71.20 | 10,500 |
| 12/9/2025 | $69.29 | $70.00 | $69.29 | $69.39 | 6,220 |
| 12/8/2025 | $68.61 | $69.36 | $68.61 | $69.14 | 4,900 |
| 12/5/2025 | $69.57 | $69.57 | $68.14 | $68.14 | 3,300 |
| 12/4/2025 | $68.50 | $68.50 | $68.50 | $68.50 | 2,300 |
| 12/3/2025 | $68.28 | $69.63 | $68.28 | $69.63 | 2,908 |
| 12/2/2025 | $68.14 | $68.14 | $68.14 | $68.14 | 2,200 |
| 12/1/2025 | $68.06 | $69.30 | $68.06 | $69.30 | 2,500 |
| 11/28/2025 | $69.45 | $69.45 | $69.45 | $69.45 | 1,800 |
| 11/26/2025 | $69.09 | $69.95 | $69.09 | $69.87 | 4,640 |
| 11/25/2025 | $69.94 | $69.94 | $68.22 | $69.72 | 7,622 |
| 11/24/2025 | $68.80 | $68.80 | $68.80 | $68.80 | 2,233 |
| 11/21/2025 | $69.12 | $71.00 | $69.12 | $70.74 | 9,500 |
| 11/20/2025 | $67.75 | $69.12 | $67.74 | $68.77 | 4,119 |
| 11/19/2025 | $68.09 | $68.80 | $67.93 | $68.21 | 4,900 |
| 11/18/2025 | $67.72 | $67.88 | $66.93 | $67.88 | 3,020 |
| 11/17/2025 | $68.34 | $68.34 | $66.77 | $66.77 | 5,108 |
| 11/14/2025 | $66.48 | $70.08 | $66.48 | $70.08 | 4,900 |
| 11/13/2025 | $70.33 | $70.33 | $70.33 | $70.33 | 2,900 |
| 11/12/2025 | $70.90 | $70.90 | $69.80 | $69.80 | 3,729 |
| 11/11/2025 | $70.70 | $71.25 | $70.48 | $70.90 | 3,522 |
| 11/10/2025 | $69.11 | $70.59 | $69.11 | $70.59 | 3,400 |
| 11/7/2025 | $69.40 | $69.65 | $69.40 | $69.65 | 3,102 |
| 11/6/2025 | $69.59 | $70.08 | $68.38 | $69.23 | 3,627 |
| 11/5/2025 | $68.60 | $70.68 | $68.60 | $70.68 | 3,300 |