C&F Financial Corporation ( CFFI) - Price History
Monthly price history for CFFI (C&F Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $71.55 | $71.55 |
| May 2026 | $73.75 | $73.75 |
| April 2026 | $74.75 | $74.75 |
| March 2026 | $72.94 | $72.94 |
| February 2026 | $72.33 | $72.82 |
| January 2026 | $74.79 | $75.30 |
| December 2025 | $72.10 | $72.59 |
| November 2025 | $68.55 | $69.45 |
| October 2025 | $67.52 | $68.41 |
| September 2025 | $66.33 | $67.20 |
| August 2025 | $70.58 | $71.98 |
| July 2025 | $62.61 | $63.85 |
| June 2025 | $60.53 | $61.73 |
| May 2025 | $64.78 | $66.54 |
| April 2025 | $63.06 | $64.77 |
| March 2025 | $65.61 | $67.39 |
| February 2025 | $77.10 | $79.70 |
| January 2025 | $73.92 | $76.42 |
| December 2024 | $68.92 | $71.25 |
| November 2024 | $69.24 | $71.97 |
| October 2024 | $60.14 | $62.52 |
| September 2024 | $56.13 | $58.35 |
| August 2024 | $55.38 | $58.02 |
| July 2024 | $56.80 | $59.50 |
| June 2024 | $46.01 | $48.20 |
| May 2024 | $41.54 | $43.94 |
| April 2024 | $37.03 | $39.17 |
| March 2024 | $46.33 | $49 |
| February 2024 | $50.08 | $53.43 |
| January 2024 | $52.02 | $55.50 |
| December 2023 | $63.92 | $68.19 |
| November 2023 | $54.32 | $58.34 |
| October 2023 | $49.03 | $52.66 |
| September 2023 | $49.90 | $53.60 |
| August 2023 | $49.23 | $53.32 |
| July 2023 | $51.92 | $56.23 |
| June 2023 | $49.58 | $53.70 |
| May 2023 | $46.50 | $50.75 |
| April 2023 | $48.79 | $53.25 |
| March 2023 | $47.38 | $51.71 |
| February 2023 | $52.01 | $57.23 |
| January 2023 | $55.43 | $60.99 |
| December 2022 | $52.96 | $58.27 |
| November 2022 | $50.55 | $56.01 |
| October 2022 | $51.04 | $56.56 |
| September 2022 | $48.28 | $53.50 |
| August 2022 | $43.63 | $48.75 |
| July 2022 | $39.50 | $44.13 |
| June 2022 | $41.14 | $45.97 |
| May 2022 | $45.31 | $51.04 |
| April 2022 | $45.99 | $51.80 |
| March 2022 | $44.86 | $50.53 |
| February 2022 | $44.32 | $50.33 |
| January 2022 | $45.09 | $51.20 |
| December 2021 | $45.08 | $51.19 |
| November 2021 | $43.77 | $50.10 |
| October 2021 | $44.71 | $51.17 |
| September 2021 | $46.40 | $53.11 |
| August 2021 | $46.42 | $53.54 |
| July 2021 | $45.31 | $52.26 |
| June 2021 | $44.22 | $51 |
| May 2021 | $42.57 | $49.48 |
| April 2021 | $36.29 | $42.18 |
| March 2021 | $38.10 | $44.29 |
| February 2021 | $37.15 | $43.50 |
| January 2021 | $33.62 | $39.37 |
| December 2020 | $31.69 | $37.11 |
| November 2020 | $31.69 | $37.50 |
| October 2020 | $26.33 | $31.15 |
| September 2020 | $25.10 | $29.70 |
| August 2020 | $26.68 | $31.97 |
| July 2020 | $24.49 | $29.35 |
| June 2020 | $27.74 | $33.25 |
| May 2020 | $29.75 | $36.04 |
| April 2020 | $29.36 | $35.56 |
| March 2020 | $32.94 | $39.90 |
| February 2020 | $37.17 | $45.50 |
| January 2020 | $40.88 | $50.05 |
| December 2019 | $45.20 | $55.33 |
| November 2019 | $45.67 | $56.30 |
| October 2019 | $41.26 | $50.86 |
| September 2019 | $42.72 | $52.66 |
| August 2019 | $38.17 | $47.40 |
| July 2019 | $43.72 | $54.30 |
| June 2019 | $43.98 | $54.61 |
| May 2019 | $38.42 | $48.06 |
| April 2019 | $38.77 | $48.50 |
| March 2019 | $40.45 | $50.60 |
| February 2019 | $40.95 | $51.59 |
| January 2019 | $39.67 | $49.98 |
| December 2018 | $42.23 | $53.21 |
| November 2018 | $41.42 | $52.58 |
| October 2018 | $38.24 | $48.55 |
| September 2018 | $46.28 | $58.75 |
| August 2018 | $48.78 | $62.30 |
| July 2018 | $48.94 | $62.50 |
| June 2018 | $48.98 | $62.55 |
| May 2018 | $47.02 | $60.40 |
| April 2018 | $45.08 | $57.90 |
| March 2018 | $40.95 | $52.60 |
| February 2018 | $35.85 | $46.35 |
| January 2018 | $42.34 | $54.75 |
| December 2017 | $44.86 | $58 |
| November 2017 | $46.15 | $60 |
| October 2017 | $44.61 | $58 |
| September 2017 | $42.30 | $55 |
| August 2017 | $35.79 | $46.85 |
| July 2017 | $38.04 | $49.80 |
| June 2017 | $35.83 | $46.90 |
| May 2017 | $36.53 | $48.15 |
| April 2017 | $37.94 | $50 |
| March 2017 | $35.13 | $46.30 |
| February 2017 | $35.78 | $47.50 |
| January 2017 | $32.65 | $43.35 |
| December 2016 | $37.55 | $49.85 |
| November 2016 | $33.74 | $45.10 |
| October 2016 | $31.28 | $41.80 |
| September 2016 | $32.23 | $43.08 |
| August 2016 | $31.57 | $42.51 |
| July 2016 | $33.94 | $45.69 |
| June 2016 | $33.24 | $44.76 |
| May 2016 | $32.36 | $43.90 |
| April 2016 | $28.75 | $39.01 |
| March 2016 | $28.16 | $38.20 |
| February 2016 | $29.33 | $40.13 |
| January 2016 | $27.96 | $38.25 |
| December 2015 | $28.51 | $39 |
| November 2015 | $27.94 | $38.55 |
| October 2015 | $27.55 | $38 |
| September 2015 | $26.44 | $36.48 |
| August 2015 | $26.05 | $36.24 |
| July 2015 | $27.32 | $38 |
| June 2015 | $26.63 | $37.05 |
| May 2015 | $26.14 | $36.67 |
| April 2015 | $25.02 | $35.09 |
| March 2015 | $24.92 | $34.95 |
| February 2015 | $25.45 | $35.99 |
| January 2015 | $24.96 | $35.29 |
| December 2014 | $28.10 | $39.74 |
| November 2014 | $27.67 | $39.43 |
| October 2014 | $24.10 | $34.34 |
| September 2014 | $23.34 | $33.27 |
| August 2014 | $23.96 | $34.45 |
| July 2014 | $23.84 | $34.27 |
| June 2014 | $25.03 | $35.99 |
| May 2014 | $24.05 | $34.86 |
| April 2014 | $21.56 | $31.25 |
| March 2014 | $22.86 | $33.14 |
| February 2014 | $25.05 | $36.60 |
| January 2014 | $24.15 | $35.29 |
| December 2013 | $31.25 | $45.67 |
| November 2013 | $36.54 | $53.75 |
| October 2013 | $36.65 | $53.91 |
| September 2013 | $32.91 | $48.40 |
| August 2013 | $33.92 | $50.17 |
| July 2013 | $36.53 | $54.04 |
| June 2013 | $37.68 | $55.73 |
| May 2013 | $32.26 | $48 |
| April 2013 | $27.02 | $40.20 |
| March 2013 | $27.52 | $40.95 |
| February 2013 | $26.66 | $39.95 |
| January 2013 | $27.12 | $40.64 |
| December 2012 | $25.98 | $38.94 |
| November 2012 | $22.53 | $34.04 |
| October 2012 | $25.98 | $39.25 |
| September 2012 | $26.04 | $39.35 |
| August 2012 | $25.72 | $39.12 |
| July 2012 | $26.91 | $40.93 |
| June 2012 | $26.40 | $40.16 |
| May 2012 | $24.22 | $37.10 |
| April 2012 | $20.40 | $31.25 |
| March 2012 | $19.43 | $29.76 |
| February 2012 | $19.72 | $30.47 |
| January 2012 | $18.45 | $28.51 |
| December 2011 | $17.21 | $26.60 |
| November 2011 | $14.56 | $22.75 |
| October 2011 | $15.20 | $23.75 |
| September 2011 | $14.94 | $23.34 |
| August 2011 | $14.86 | $23.50 |
| July 2011 | $13.60 | $21.50 |
| June 2011 | $13.46 | $21.29 |
| May 2011 | $13.24 | $21.18 |
| April 2011 | $13.13 | $21 |
| March 2011 | $14.36 | $22.98 |
| February 2011 | $14.22 | $23 |
| January 2011 | $14.83 | $23.99 |
| December 2010 | $13.80 | $22.31 |
| November 2010 | $12.34 | $20.20 |
| October 2010 | $11.45 | $18.75 |
| September 2010 | $11.29 | $18.48 |
| August 2010 | $10.76 | $17.87 |
| July 2010 | $11.74 | $19.50 |
| June 2010 | $10.84 | $18 |
| May 2010 | $11 | $18.51 |
| April 2010 | $12.51 | $21.05 |
| March 2010 | $11.67 | $19.64 |
| February 2010 | $12.14 | $20.68 |
| January 2010 | $11.46 | $19.51 |
| December 2009 | $11.16 | $19 |
| November 2009 | $10.38 | $17.90 |
| October 2009 | $12.13 | $20.93 |
| September 2009 | $9.85 | $17 |
| August 2009 | $10.48 | $18.30 |
| July 2009 | $10.73 | $18.75 |
| June 2009 | $9.44 | $16.50 |
| May 2009 | $9.15 | $16.25 |
| April 2009 | $8.31 | $14.75 |
| March 2009 | $8.14 | $14.45 |
| February 2009 | $6.43 | $11.70 |
| January 2009 | $8.24 | $15 |
| December 2008 | $8.65 | $15.75 |
| November 2008 | $8.10 | $15 |
| October 2008 | $10.53 | $19.49 |
| September 2008 | $11.07 | $20.50 |
| August 2008 | $12.20 | $22.92 |
| July 2008 | $11.61 | $21.82 |
| June 2008 | $12.24 | $23 |
| May 2008 | $15.12 | $28.75 |
| April 2008 | $14.99 | $28.50 |
| March 2008 | $14.52 | $27.60 |
| February 2008 | $14.83 | $28.51 |
| January 2008 | $15.48 | $29.76 |
| December 2007 | $15.74 | $30.25 |
| November 2007 | $18.59 | $36.06 |
| October 2007 | $21.91 | $42.50 |
| September 2007 | $21.52 | $41.75 |
| August 2007 | $21.83 | $42.65 |
| July 2007 | $20.34 | $39.74 |
| June 2007 | $20.97 | $40.98 |
| May 2007 | $21.67 | $42.64 |
| April 2007 | $18.95 | $37.29 |
| March 2007 | $22.33 | $43.95 |
| February 2007 | $22.23 | $44.05 |
| January 2007 | $20.83 | $41.28 |
| December 2006 | $20.06 | $39.75 |
| November 2006 | $20.38 | $40.71 |
| October 2006 | $20.18 | $40.30 |
| September 2006 | $20.28 | $40.50 |
| August 2006 | $19.38 | $38.99 |
| July 2006 | $18.88 | $37.99 |
| June 2006 | $19.38 | $39 |
| May 2006 | $19.73 | $39.99 |
| April 2006 | $19.54 | $39.60 |
| March 2006 | $20.02 | $40.58 |
| February 2006 | $19.26 | $39.30 |
| January 2006 | $19.06 | $38.90 |
| December 2005 | $18.33 | $37.40 |
| November 2005 | $18.73 | $38.50 |
| October 2005 | $18.56 | $38.15 |
| September 2005 | $19.04 | $39.13 |
| August 2005 | $18.61 | $38.50 |
| July 2005 | $19.58 | $40.50 |
| June 2005 | $18.23 | $37.72 |
| May 2005 | $19.22 | $40 |
| April 2005 | $16.91 | $35.20 |
| March 2005 | $17.43 | $36.27 |
| February 2005 | $18.14 | $38 |
| January 2005 | $18.14 | $38 |
| December 2004 | $19.27 | $40.35 |
| November 2004 | $18.82 | $39.65 |
| October 2004 | $18.48 | $38.95 |
| September 2004 | $18.03 | $38 |
| August 2004 | $16.95 | $35.93 |
| July 2004 | $16.65 | $35.30 |
| June 2004 | $15.68 | $33.23 |
| May 2004 | $17.73 | $37.82 |
| April 2004 | $17.58 | $37.50 |
| March 2004 | $19.11 | $40.76 |
| February 2004 | $18.07 | $38.75 |
| January 2004 | $19.73 | $42.30 |
| December 2003 | $18.52 | $39.70 |
| November 2003 | $21.12 | $45.50 |
| October 2003 | $20.90 | $45.02 |
| September 2003 | $20.66 | $44.50 |
| August 2003 | $20.78 | $44.95 |
| July 2003 | $20.39 | $44.10 |
| June 2003 | $18.03 | $39 |
| May 2003 | $18.48 | $40.15 |
| April 2003 | $18.38 | $39.94 |
| March 2003 | $15.83 | $34.40 |
| February 2003 | $13.50 | $29.50 |
| January 2003 | $11.94 | $26.09 |
| December 2002 | $11.28 | $24.65 |
| November 2002 | $10.57 | $23.25 |
| October 2002 | $10.36 | $22.78 |
| September 2002 | $10.22 | $22.49 |
| August 2002 | $10.33 | $22.89 |
| July 2002 | $10.02 | $22.20 |
| June 2002 | $9.59 | $21.24 |
| May 2002 | $10.54 | $23.50 |
| April 2002 | $10.12 | $22.57 |
| March 2002 | $9.87 | $22 |
| February 2002 | $9.19 | $20.64 |
| January 2002 | $9.24 | $20.75 |
| December 2001 | $8.91 | $20 |
| November 2001 | $8.39 | $19 |
| October 2001 | $8.94 | $20.25 |
| September 2001 | $8.04 | $18.20 |
| August 2001 | $7.84 | $17.90 |
| July 2001 | $7.88 | $18 |
| June 2001 | $7.13 | $16.28 |
| May 2001 | $7.12 | $16.40 |
| April 2001 | $7.14 | $16.45 |
| March 2001 | $7.17 | $16.50 |
| February 2001 | $6.56 | $15.25 |
| January 2001 | $6.67 | $15.50 |
| December 2000 | $6.24 | $14.50 |
| November 2000 | $6.66 | $15.62 |
| October 2000 | $6.82 | $16 |
| September 2000 | $6.61 | $15.50 |
| August 2000 | $6.66 | $15.75 |
| July 2000 | $6.92 | $16.38 |
| June 2000 | $6.92 | $16.38 |
| May 2000 | $6.84 | $16.31 |
| April 2000 | $6.40 | $15.25 |
| March 2000 | $4.72 | $11.25 |
| February 2000 | $6.18 | $14.88 |
| January 2000 | $7.06 | $17 |
| December 1999 | $7.12 | $17.12 |
| November 1999 | $7.74 | $18.75 |
| October 1999 | $7.84 | $19 |
| September 1999 | $9.49 | $23 |
| August 1999 | $7.58 | $18.50 |
| July 1999 | $7.53 | $18.38 |
| June 1999 | $7.58 | $18.50 |
| May 1999 | $7.54 | $18.50 |
| April 1999 | $7.74 | $19 |
| March 1999 | $7.59 | $18.62 |
| February 1999 | $7.59 | $18.75 |
| January 1999 | $7.69 | $19 |
| December 1998 | $7.59 | $18.75 |
| November 1998 | $7.85 | $19.50 |
| October 1998 | $7.65 | $19 |
| September 1998 | $7.70 | $19.12 |
| August 1998 | $7.81 | $19.50 |
| July 1998 | $8.51 | $21.25 |
| June 1998 | $8.16 | $40.75 |
| May 1998 | $8.16 | $41 |
| April 1998 | $8.76 | $44 |
| March 1998 | $7.96 | $40 |
| February 1998 | $7.92 | $40 |
| January 1998 | $7.72 | $39 |
| December 1997 | $5.25 | $26.48 |
CFFI
List: Contenders
Price: $71.55
52 week price:
Dividend Yield: 2.51%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 30.77%
Dividend Per Share: 1.92 USD
Earnings Per Share: 8.29 USD
P/E Ratio: 8.82
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1600
Market Capitalization: 240.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 3.63%
DGR5: 3.50%
DGR10: 4.04%
DGR20: 3.58%