CFFI - C & F FINANCIAL CORP
77.05
0.180 0.234%
Share volume: 4,364
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$76.87
0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $77.50 | $77.50 | $77.50 | $77.50 | $76.30 | $76.30 | $77.05 | $77.05 | 4,364 | $4,364.00 |
| 04-17-2026 | $78.74 | $78.74 | $78.74 | $78.74 | $76.36 | $76.36 | $76.87 | $76.87 | 6,147 | $6,147.00 |
| 04-16-2026 | $77.20 | $77.20 | $77.59 | $77.59 | $75.95 | $75.95 | $77.59 | $77.59 | 7,045 | $7,045.00 |
| 04-15-2026 | $76.95 | $76.95 | $78.50 | $78.50 | $76.20 | $76.20 | $78.50 | $78.50 | 4,276 | $4,276.00 |
| 04-14-2026 | $78.23 | $78.23 | $78.23 | $78.23 | $76.20 | $76.20 | $76.20 | $76.20 | 11,450 | $11,450.00 |
| 04-13-2026 | $77.15 | $77.15 | $77.81 | $77.81 | $76.46 | $76.46 | $76.46 | $76.46 | 4,792 | $4,792.00 |
| 04-10-2026 | $78.13 | $78.13 | $78.13 | $78.13 | $78.13 | $78.13 | $78.13 | $78.13 | 1,666 | $1,666.00 |
| 04-09-2026 | $73.10 | $73.10 | $76.83 | $76.83 | $73.10 | $73.10 | $76.83 | $76.83 | 4,626 | $4,626.00 |
| 04-08-2026 | $74.44 | $74.44 | $74.51 | $74.51 | $74.00 | $74.00 | $74.43 | $74.43 | 5,416 | $5,416.00 |
| 04-07-2026 | $73.50 | $73.50 | $73.50 | $73.50 | $73.45 | $73.45 | $73.45 | $73.45 | 3,770 | $3,770.00 |