C&F Financial Corporation ( CFFI) - Price History
Monthly price history for CFFI (C&F Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $88.39 | $88.39 |
| July 2026 | $82.59 | $82.59 |
| June 2026 | $80 | $80 |
| May 2026 | $73.29 | $73.75 |
| April 2026 | $74.28 | $74.75 |
| March 2026 | $72.49 | $72.94 |
| February 2026 | $71.88 | $72.82 |
| January 2026 | $74.33 | $75.30 |
| December 2025 | $71.65 | $72.59 |
| November 2025 | $68.12 | $69.45 |
| October 2025 | $67.10 | $68.41 |
| September 2025 | $65.92 | $67.20 |
| August 2025 | $70.14 | $71.98 |
| July 2025 | $62.22 | $63.85 |
| June 2025 | $60.15 | $61.73 |
| May 2025 | $64.38 | $66.54 |
| April 2025 | $62.67 | $64.77 |
| March 2025 | $65.20 | $67.39 |
| February 2025 | $76.62 | $79.70 |
| January 2025 | $73.46 | $76.42 |
| December 2024 | $68.50 | $71.25 |
| November 2024 | $68.80 | $71.97 |
| October 2024 | $59.77 | $62.52 |
| September 2024 | $55.78 | $58.35 |
| August 2024 | $55.04 | $58.02 |
| July 2024 | $56.44 | $59.50 |
| June 2024 | $45.72 | $48.20 |
| May 2024 | $41.28 | $43.94 |
| April 2024 | $36.80 | $39.17 |
| March 2024 | $46.04 | $49 |
| February 2024 | $49.77 | $53.43 |
| January 2024 | $51.70 | $55.50 |
| December 2023 | $63.52 | $68.19 |
| November 2023 | $53.98 | $58.34 |
| October 2023 | $48.72 | $52.66 |
| September 2023 | $49.59 | $53.60 |
| August 2023 | $48.93 | $53.32 |
| July 2023 | $51.60 | $56.23 |
| June 2023 | $49.28 | $53.70 |
| May 2023 | $46.21 | $50.75 |
| April 2023 | $48.48 | $53.25 |
| March 2023 | $47.08 | $51.71 |
| February 2023 | $51.69 | $57.23 |
| January 2023 | $55.09 | $60.99 |
| December 2022 | $52.63 | $58.27 |
| November 2022 | $50.23 | $56.01 |
| October 2022 | $50.72 | $56.56 |
| September 2022 | $47.98 | $53.50 |
| August 2022 | $43.36 | $48.75 |
| July 2022 | $39.25 | $44.13 |
| June 2022 | $40.89 | $45.97 |
| May 2022 | $45.03 | $51.04 |
| April 2022 | $45.70 | $51.80 |
| March 2022 | $44.58 | $50.53 |
| February 2022 | $44.05 | $50.33 |
| January 2022 | $44.81 | $51.20 |
| December 2021 | $44.80 | $51.19 |
| November 2021 | $43.50 | $50.10 |
| October 2021 | $44.43 | $51.17 |
| September 2021 | $46.11 | $53.11 |
| August 2021 | $46.13 | $53.54 |
| July 2021 | $45.03 | $52.26 |
| June 2021 | $43.94 | $51 |
| May 2021 | $42.30 | $49.48 |
| April 2021 | $36.06 | $42.18 |
| March 2021 | $37.86 | $44.29 |
| February 2021 | $36.92 | $43.50 |
| January 2021 | $33.41 | $39.37 |
| December 2020 | $31.49 | $37.11 |
| November 2020 | $31.50 | $37.50 |
| October 2020 | $26.16 | $31.15 |
| September 2020 | $24.94 | $29.70 |
| August 2020 | $26.51 | $31.97 |
| July 2020 | $24.34 | $29.35 |
| June 2020 | $27.57 | $33.25 |
| May 2020 | $29.57 | $36.04 |
| April 2020 | $29.17 | $35.56 |
| March 2020 | $32.73 | $39.90 |
| February 2020 | $36.94 | $45.50 |
| January 2020 | $40.63 | $50.05 |
| December 2019 | $44.92 | $55.33 |
| November 2019 | $45.39 | $56.30 |
| October 2019 | $41 | $50.86 |
| September 2019 | $42.45 | $52.66 |
| August 2019 | $37.93 | $47.40 |
| July 2019 | $43.45 | $54.30 |
| June 2019 | $43.70 | $54.61 |
| May 2019 | $38.18 | $48.06 |
| April 2019 | $38.53 | $48.50 |
| March 2019 | $40.20 | $50.60 |
| February 2019 | $40.69 | $51.59 |
| January 2019 | $39.42 | $49.98 |
| December 2018 | $41.97 | $53.21 |
| November 2018 | $41.16 | $52.58 |
| October 2018 | $38.01 | $48.55 |
| September 2018 | $45.99 | $58.75 |
| August 2018 | $48.48 | $62.30 |
| July 2018 | $48.64 | $62.50 |
| June 2018 | $48.67 | $62.55 |
| May 2018 | $46.73 | $60.40 |
| April 2018 | $44.80 | $57.90 |
| March 2018 | $40.70 | $52.60 |
| February 2018 | $35.62 | $46.35 |
| January 2018 | $42.08 | $54.75 |
| December 2017 | $44.58 | $58 |
| November 2017 | $45.86 | $60 |
| October 2017 | $44.33 | $58 |
| September 2017 | $42.04 | $55 |
| August 2017 | $35.57 | $46.85 |
| July 2017 | $37.81 | $49.80 |
| June 2017 | $35.60 | $46.90 |
| May 2017 | $36.30 | $48.15 |
| April 2017 | $37.70 | $50 |
| March 2017 | $34.91 | $46.30 |
| February 2017 | $35.56 | $47.50 |
| January 2017 | $32.45 | $43.35 |
| December 2016 | $37.32 | $49.85 |
| November 2016 | $33.54 | $45.10 |
| October 2016 | $31.08 | $41.80 |
| September 2016 | $32.03 | $43.08 |
| August 2016 | $31.38 | $42.51 |
| July 2016 | $33.72 | $45.69 |
| June 2016 | $33.04 | $44.76 |
| May 2016 | $32.16 | $43.90 |
| April 2016 | $28.57 | $39.01 |
| March 2016 | $27.98 | $38.20 |
| February 2016 | $29.15 | $40.13 |
| January 2016 | $27.78 | $38.25 |
| December 2015 | $28.33 | $39 |
| November 2015 | $27.77 | $38.55 |
| October 2015 | $27.38 | $38 |
| September 2015 | $26.28 | $36.48 |
| August 2015 | $25.89 | $36.24 |
| July 2015 | $27.14 | $38 |
| June 2015 | $26.47 | $37.05 |
| May 2015 | $25.98 | $36.67 |
| April 2015 | $24.86 | $35.09 |
| March 2015 | $24.76 | $34.95 |
| February 2015 | $25.29 | $35.99 |
| January 2015 | $24.80 | $35.29 |
| December 2014 | $27.93 | $39.74 |
| November 2014 | $27.50 | $39.43 |
| October 2014 | $23.95 | $34.34 |
| September 2014 | $23.20 | $33.27 |
| August 2014 | $23.81 | $34.45 |
| July 2014 | $23.69 | $34.27 |
| June 2014 | $24.88 | $35.99 |
| May 2014 | $23.90 | $34.86 |
| April 2014 | $21.42 | $31.25 |
| March 2014 | $22.72 | $33.14 |
| February 2014 | $24.89 | $36.60 |
| January 2014 | $24 | $35.29 |
| December 2013 | $31.06 | $45.67 |
| November 2013 | $36.32 | $53.75 |
| October 2013 | $36.43 | $53.91 |
| September 2013 | $32.70 | $48.40 |
| August 2013 | $33.71 | $50.17 |
| July 2013 | $36.31 | $54.04 |
| June 2013 | $37.44 | $55.73 |
| May 2013 | $32.06 | $48 |
| April 2013 | $26.85 | $40.20 |
| March 2013 | $27.35 | $40.95 |
| February 2013 | $26.49 | $39.95 |
| January 2013 | $26.95 | $40.64 |
| December 2012 | $25.82 | $38.94 |
| November 2012 | $22.39 | $34.04 |
| October 2012 | $25.82 | $39.25 |
| September 2012 | $25.88 | $39.35 |
| August 2012 | $25.56 | $39.12 |
| July 2012 | $26.74 | $40.93 |
| June 2012 | $26.24 | $40.16 |
| May 2012 | $24.07 | $37.10 |
| April 2012 | $20.27 | $31.25 |
| March 2012 | $19.30 | $29.76 |
| February 2012 | $19.59 | $30.47 |
| January 2012 | $18.33 | $28.51 |
| December 2011 | $17.10 | $26.60 |
| November 2011 | $14.47 | $22.75 |
| October 2011 | $15.10 | $23.75 |
| September 2011 | $14.84 | $23.34 |
| August 2011 | $14.77 | $23.50 |
| July 2011 | $13.51 | $21.50 |
| June 2011 | $13.38 | $21.29 |
| May 2011 | $13.16 | $21.18 |
| April 2011 | $13.04 | $21 |
| March 2011 | $14.28 | $22.98 |
| February 2011 | $14.13 | $23 |
| January 2011 | $14.74 | $23.99 |
| December 2010 | $13.71 | $22.31 |
| November 2010 | $12.26 | $20.20 |
| October 2010 | $11.38 | $18.75 |
| September 2010 | $11.22 | $18.48 |
| August 2010 | $10.70 | $17.87 |
| July 2010 | $11.67 | $19.50 |
| June 2010 | $10.77 | $18 |
| May 2010 | $10.94 | $18.51 |
| April 2010 | $12.44 | $21.05 |
| March 2010 | $11.60 | $19.64 |
| February 2010 | $12.07 | $20.68 |
| January 2010 | $11.38 | $19.51 |
| December 2009 | $11.09 | $19 |
| November 2009 | $10.31 | $17.90 |
| October 2009 | $12.06 | $20.93 |
| September 2009 | $9.79 | $17 |
| August 2009 | $10.41 | $18.30 |
| July 2009 | $10.67 | $18.75 |
| June 2009 | $9.39 | $16.50 |
| May 2009 | $9.10 | $16.25 |
| April 2009 | $8.26 | $14.75 |
| March 2009 | $8.09 | $14.45 |
| February 2009 | $6.39 | $11.70 |
| January 2009 | $8.19 | $15 |
| December 2008 | $8.60 | $15.75 |
| November 2008 | $8.05 | $15 |
| October 2008 | $10.46 | $19.49 |
| September 2008 | $11 | $20.50 |
| August 2008 | $12.12 | $22.92 |
| July 2008 | $11.54 | $21.82 |
| June 2008 | $12.16 | $23 |
| May 2008 | $15.03 | $28.75 |
| April 2008 | $14.90 | $28.50 |
| March 2008 | $14.43 | $27.60 |
| February 2008 | $14.74 | $28.51 |
| January 2008 | $15.39 | $29.76 |
| December 2007 | $15.64 | $30.25 |
| November 2007 | $18.48 | $36.06 |
| October 2007 | $21.77 | $42.50 |
| September 2007 | $21.39 | $41.75 |
| August 2007 | $21.69 | $42.65 |
| July 2007 | $20.21 | $39.74 |
| June 2007 | $20.84 | $40.98 |
| May 2007 | $21.53 | $42.64 |
| April 2007 | $18.83 | $37.29 |
| March 2007 | $22.20 | $43.95 |
| February 2007 | $22.09 | $44.05 |
| January 2007 | $20.70 | $41.28 |
| December 2006 | $19.94 | $39.75 |
| November 2006 | $20.26 | $40.71 |
| October 2006 | $20.05 | $40.30 |
| September 2006 | $20.15 | $40.50 |
| August 2006 | $19.26 | $38.99 |
| July 2006 | $18.76 | $37.99 |
| June 2006 | $19.26 | $39 |
| May 2006 | $19.61 | $39.99 |
| April 2006 | $19.42 | $39.60 |
| March 2006 | $19.90 | $40.58 |
| February 2006 | $19.14 | $39.30 |
| January 2006 | $18.94 | $38.90 |
| December 2005 | $18.21 | $37.40 |
| November 2005 | $18.62 | $38.50 |
| October 2005 | $18.45 | $38.15 |
| September 2005 | $18.92 | $39.13 |
| August 2005 | $18.50 | $38.50 |
| July 2005 | $19.46 | $40.50 |
| June 2005 | $18.12 | $37.72 |
| May 2005 | $19.10 | $40 |
| April 2005 | $16.81 | $35.20 |
| March 2005 | $17.32 | $36.27 |
| February 2005 | $18.03 | $38 |
| January 2005 | $18.03 | $38 |
| December 2004 | $19.15 | $40.35 |
| November 2004 | $18.70 | $39.65 |
| October 2004 | $18.37 | $38.95 |
| September 2004 | $17.92 | $38 |
| August 2004 | $16.85 | $35.93 |
| July 2004 | $16.55 | $35.30 |
| June 2004 | $15.58 | $33.23 |
| May 2004 | $17.62 | $37.82 |
| April 2004 | $17.48 | $37.50 |
| March 2004 | $18.99 | $40.76 |
| February 2004 | $17.96 | $38.75 |
| January 2004 | $19.61 | $42.30 |
| December 2003 | $18.40 | $39.70 |
| November 2003 | $20.99 | $45.50 |
| October 2003 | $20.77 | $45.02 |
| September 2003 | $20.53 | $44.50 |
| August 2003 | $20.65 | $44.95 |
| July 2003 | $20.26 | $44.10 |
| June 2003 | $17.92 | $39 |
| May 2003 | $18.36 | $40.15 |
| April 2003 | $18.27 | $39.94 |
| March 2003 | $15.73 | $34.40 |
| February 2003 | $13.42 | $29.50 |
| January 2003 | $11.87 | $26.09 |
| December 2002 | $11.21 | $24.65 |
| November 2002 | $10.50 | $23.25 |
| October 2002 | $10.29 | $22.78 |
| September 2002 | $10.16 | $22.49 |
| August 2002 | $10.27 | $22.89 |
| July 2002 | $9.96 | $22.20 |
| June 2002 | $9.53 | $21.24 |
| May 2002 | $10.47 | $23.50 |
| April 2002 | $10.06 | $22.57 |
| March 2002 | $9.80 | $22 |
| February 2002 | $9.13 | $20.64 |
| January 2002 | $9.18 | $20.75 |
| December 2001 | $8.85 | $20 |
| November 2001 | $8.34 | $19 |
| October 2001 | $8.89 | $20.25 |
| September 2001 | $7.99 | $18.20 |
| August 2001 | $7.79 | $17.90 |
| July 2001 | $7.84 | $18 |
| June 2001 | $7.09 | $16.28 |
| May 2001 | $7.08 | $16.40 |
| April 2001 | $7.10 | $16.45 |
| March 2001 | $7.12 | $16.50 |
| February 2001 | $6.52 | $15.25 |
| January 2001 | $6.63 | $15.50 |
| December 2000 | $6.20 | $14.50 |
| November 2000 | $6.62 | $15.62 |
| October 2000 | $6.78 | $16 |
| September 2000 | $6.57 | $15.50 |
| August 2000 | $6.62 | $15.75 |
| July 2000 | $6.88 | $16.38 |
| June 2000 | $6.88 | $16.38 |
| May 2000 | $6.80 | $16.31 |
| April 2000 | $6.36 | $15.25 |
| March 2000 | $4.69 | $11.25 |
| February 2000 | $6.14 | $14.88 |
| January 2000 | $7.02 | $17 |
| December 1999 | $7.07 | $17.12 |
| November 1999 | $7.69 | $18.75 |
| October 1999 | $7.79 | $19 |
| September 1999 | $9.43 | $23 |
| August 1999 | $7.54 | $18.50 |
| July 1999 | $7.49 | $18.38 |
| June 1999 | $7.54 | $18.50 |
| May 1999 | $7.49 | $18.50 |
| April 1999 | $7.69 | $19 |
| March 1999 | $7.54 | $18.62 |
| February 1999 | $7.54 | $18.75 |
| January 1999 | $7.65 | $19 |
| December 1998 | $7.54 | $18.75 |
| November 1998 | $7.80 | $19.50 |
| October 1998 | $7.60 | $19 |
| September 1998 | $7.65 | $19.12 |
| August 1998 | $7.76 | $19.50 |
| July 1998 | $8.45 | $21.25 |
| June 1998 | $8.10 | $40.75 |
| May 1998 | $8.11 | $41 |
| April 1998 | $8.70 | $44 |
| March 1998 | $7.91 | $40 |
| February 1998 | $7.87 | $40 |
| January 1998 | $7.68 | $39 |
| December 1997 | $5.21 | $26.48 |
CFFI
Price: $88.39
52 week price:
Dividend Yield: 2.24%
5-year range yield:
Forward Dividend Yield: 2.17%
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: 273.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 4.03%
DGR5: 3.60%
DGR10: 4.16%
DGR20: 3.49%