C&F Financial Corporation ( CFFI) - Price History
Monthly price history for CFFI (C&F Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $98.30 | $98.30 |
| September 2026 | $97.97 | $97.97 |
| August 2026 | $90.55 | $91.01 |
| July 2026 | $82.17 | $82.59 |
| June 2026 | $79.60 | $80 |
| May 2026 | $72.92 | $73.75 |
| April 2026 | $73.91 | $74.75 |
| March 2026 | $72.12 | $72.94 |
| February 2026 | $71.52 | $72.82 |
| January 2026 | $73.95 | $75.30 |
| December 2025 | $71.29 | $72.59 |
| November 2025 | $67.78 | $69.45 |
| October 2025 | $66.76 | $68.41 |
| September 2025 | $65.58 | $67.20 |
| August 2025 | $69.79 | $71.98 |
| July 2025 | $61.91 | $63.85 |
| June 2025 | $59.85 | $61.73 |
| May 2025 | $64.06 | $66.54 |
| April 2025 | $62.35 | $64.77 |
| March 2025 | $64.88 | $67.39 |
| February 2025 | $76.23 | $79.70 |
| January 2025 | $73.10 | $76.42 |
| December 2024 | $68.15 | $71.25 |
| November 2024 | $68.46 | $71.97 |
| October 2024 | $59.47 | $62.52 |
| September 2024 | $55.50 | $58.35 |
| August 2024 | $54.76 | $58.02 |
| July 2024 | $56.16 | $59.50 |
| June 2024 | $45.49 | $48.20 |
| May 2024 | $41.08 | $43.94 |
| April 2024 | $36.62 | $39.17 |
| March 2024 | $45.81 | $49 |
| February 2024 | $49.52 | $53.43 |
| January 2024 | $51.44 | $55.50 |
| December 2023 | $63.20 | $68.19 |
| November 2023 | $53.70 | $58.34 |
| October 2023 | $48.48 | $52.66 |
| September 2023 | $49.34 | $53.60 |
| August 2023 | $48.68 | $53.32 |
| July 2023 | $51.34 | $56.23 |
| June 2023 | $49.03 | $53.70 |
| May 2023 | $45.97 | $50.75 |
| April 2023 | $48.24 | $53.25 |
| March 2023 | $46.84 | $51.71 |
| February 2023 | $51.43 | $57.23 |
| January 2023 | $54.81 | $60.99 |
| December 2022 | $52.36 | $58.27 |
| November 2022 | $49.98 | $56.01 |
| October 2022 | $50.47 | $56.56 |
| September 2022 | $47.74 | $53.50 |
| August 2022 | $43.14 | $48.75 |
| July 2022 | $39.05 | $44.13 |
| June 2022 | $40.68 | $45.97 |
| May 2022 | $44.80 | $51.04 |
| April 2022 | $45.47 | $51.80 |
| March 2022 | $44.36 | $50.53 |
| February 2022 | $43.83 | $50.33 |
| January 2022 | $44.58 | $51.20 |
| December 2021 | $44.58 | $51.19 |
| November 2021 | $43.28 | $50.10 |
| October 2021 | $44.20 | $51.17 |
| September 2021 | $45.88 | $53.11 |
| August 2021 | $45.90 | $53.54 |
| July 2021 | $44.80 | $52.26 |
| June 2021 | $43.72 | $51 |
| May 2021 | $42.09 | $49.48 |
| April 2021 | $35.88 | $42.18 |
| March 2021 | $37.67 | $44.29 |
| February 2021 | $36.73 | $43.50 |
| January 2021 | $33.24 | $39.37 |
| December 2020 | $31.33 | $37.11 |
| November 2020 | $31.34 | $37.50 |
| October 2020 | $26.03 | $31.15 |
| September 2020 | $24.82 | $29.70 |
| August 2020 | $26.38 | $31.97 |
| July 2020 | $24.22 | $29.35 |
| June 2020 | $27.43 | $33.25 |
| May 2020 | $29.42 | $36.04 |
| April 2020 | $29.03 | $35.56 |
| March 2020 | $32.57 | $39.90 |
| February 2020 | $36.75 | $45.50 |
| January 2020 | $40.42 | $50.05 |
| December 2019 | $44.69 | $55.33 |
| November 2019 | $45.16 | $56.30 |
| October 2019 | $40.80 | $50.86 |
| September 2019 | $42.24 | $52.66 |
| August 2019 | $37.74 | $47.40 |
| July 2019 | $43.23 | $54.30 |
| June 2019 | $43.48 | $54.61 |
| May 2019 | $37.99 | $48.06 |
| April 2019 | $38.33 | $48.50 |
| March 2019 | $39.99 | $50.60 |
| February 2019 | $40.49 | $51.59 |
| January 2019 | $39.22 | $49.98 |
| December 2018 | $41.76 | $53.21 |
| November 2018 | $40.95 | $52.58 |
| October 2018 | $37.82 | $48.55 |
| September 2018 | $45.76 | $58.75 |
| August 2018 | $48.24 | $62.30 |
| July 2018 | $48.39 | $62.50 |
| June 2018 | $48.43 | $62.55 |
| May 2018 | $46.50 | $60.40 |
| April 2018 | $44.57 | $57.90 |
| March 2018 | $40.49 | $52.60 |
| February 2018 | $35.44 | $46.35 |
| January 2018 | $41.87 | $54.75 |
| December 2017 | $44.35 | $58 |
| November 2017 | $45.63 | $60 |
| October 2017 | $44.11 | $58 |
| September 2017 | $41.83 | $55 |
| August 2017 | $35.39 | $46.85 |
| July 2017 | $37.62 | $49.80 |
| June 2017 | $35.42 | $46.90 |
| May 2017 | $36.12 | $48.15 |
| April 2017 | $37.51 | $50 |
| March 2017 | $34.73 | $46.30 |
| February 2017 | $35.38 | $47.50 |
| January 2017 | $32.29 | $43.35 |
| December 2016 | $37.13 | $49.85 |
| November 2016 | $33.37 | $45.10 |
| October 2016 | $30.92 | $41.80 |
| September 2016 | $31.87 | $43.08 |
| August 2016 | $31.22 | $42.51 |
| July 2016 | $33.55 | $45.69 |
| June 2016 | $32.87 | $44.76 |
| May 2016 | $31.99 | $43.90 |
| April 2016 | $28.43 | $39.01 |
| March 2016 | $27.84 | $38.20 |
| February 2016 | $29 | $40.13 |
| January 2016 | $27.64 | $38.25 |
| December 2015 | $28.19 | $39 |
| November 2015 | $27.63 | $38.55 |
| October 2015 | $27.24 | $38 |
| September 2015 | $26.15 | $36.48 |
| August 2015 | $25.76 | $36.24 |
| July 2015 | $27.01 | $38 |
| June 2015 | $26.33 | $37.05 |
| May 2015 | $25.85 | $36.67 |
| April 2015 | $24.73 | $35.09 |
| March 2015 | $24.64 | $34.95 |
| February 2015 | $25.16 | $35.99 |
| January 2015 | $24.68 | $35.29 |
| December 2014 | $27.79 | $39.74 |
| November 2014 | $27.36 | $39.43 |
| October 2014 | $23.82 | $34.34 |
| September 2014 | $23.08 | $33.27 |
| August 2014 | $23.69 | $34.45 |
| July 2014 | $23.57 | $34.27 |
| June 2014 | $24.75 | $35.99 |
| May 2014 | $23.78 | $34.86 |
| April 2014 | $21.31 | $31.25 |
| March 2014 | $22.60 | $33.14 |
| February 2014 | $24.76 | $36.60 |
| January 2014 | $23.88 | $35.29 |
| December 2013 | $30.90 | $45.67 |
| November 2013 | $36.14 | $53.75 |
| October 2013 | $36.24 | $53.91 |
| September 2013 | $32.54 | $48.40 |
| August 2013 | $33.54 | $50.17 |
| July 2013 | $36.12 | $54.04 |
| June 2013 | $37.25 | $55.73 |
| May 2013 | $31.90 | $48 |
| April 2013 | $26.72 | $40.20 |
| March 2013 | $27.22 | $40.95 |
| February 2013 | $26.36 | $39.95 |
| January 2013 | $26.82 | $40.64 |
| December 2012 | $25.69 | $38.94 |
| November 2012 | $22.28 | $34.04 |
| October 2012 | $25.69 | $39.25 |
| September 2012 | $25.75 | $39.35 |
| August 2012 | $25.43 | $39.12 |
| July 2012 | $26.60 | $40.93 |
| June 2012 | $26.10 | $40.16 |
| May 2012 | $23.94 | $37.10 |
| April 2012 | $20.17 | $31.25 |
| March 2012 | $19.21 | $29.76 |
| February 2012 | $19.50 | $30.47 |
| January 2012 | $18.24 | $28.51 |
| December 2011 | $17.02 | $26.60 |
| November 2011 | $14.39 | $22.75 |
| October 2011 | $15.03 | $23.75 |
| September 2011 | $14.77 | $23.34 |
| August 2011 | $14.70 | $23.50 |
| July 2011 | $13.44 | $21.50 |
| June 2011 | $13.31 | $21.29 |
| May 2011 | $13.09 | $21.18 |
| April 2011 | $12.98 | $21 |
| March 2011 | $14.20 | $22.98 |
| February 2011 | $14.06 | $23 |
| January 2011 | $14.67 | $23.99 |
| December 2010 | $13.64 | $22.31 |
| November 2010 | $12.20 | $20.20 |
| October 2010 | $11.32 | $18.75 |
| September 2010 | $11.16 | $18.48 |
| August 2010 | $10.64 | $17.87 |
| July 2010 | $11.61 | $19.50 |
| June 2010 | $10.72 | $18 |
| May 2010 | $10.88 | $18.51 |
| April 2010 | $12.37 | $21.05 |
| March 2010 | $11.54 | $19.64 |
| February 2010 | $12.01 | $20.68 |
| January 2010 | $11.33 | $19.51 |
| December 2009 | $11.03 | $19 |
| November 2009 | $10.26 | $17.90 |
| October 2009 | $12 | $20.93 |
| September 2009 | $9.74 | $17 |
| August 2009 | $10.36 | $18.30 |
| July 2009 | $10.61 | $18.75 |
| June 2009 | $9.34 | $16.50 |
| May 2009 | $9.05 | $16.25 |
| April 2009 | $8.21 | $14.75 |
| March 2009 | $8.05 | $14.45 |
| February 2009 | $6.35 | $11.70 |
| January 2009 | $8.15 | $15 |
| December 2008 | $8.55 | $15.75 |
| November 2008 | $8.01 | $15 |
| October 2008 | $10.41 | $19.49 |
| September 2008 | $10.95 | $20.50 |
| August 2008 | $12.06 | $22.92 |
| July 2008 | $11.48 | $21.82 |
| June 2008 | $12.10 | $23 |
| May 2008 | $14.95 | $28.75 |
| April 2008 | $14.82 | $28.50 |
| March 2008 | $14.36 | $27.60 |
| February 2008 | $14.67 | $28.51 |
| January 2008 | $15.31 | $29.76 |
| December 2007 | $15.56 | $30.25 |
| November 2007 | $18.38 | $36.06 |
| October 2007 | $21.66 | $42.50 |
| September 2007 | $21.28 | $41.75 |
| August 2007 | $21.58 | $42.65 |
| July 2007 | $20.11 | $39.74 |
| June 2007 | $20.74 | $40.98 |
| May 2007 | $21.42 | $42.64 |
| April 2007 | $18.74 | $37.29 |
| March 2007 | $22.08 | $43.95 |
| February 2007 | $21.98 | $44.05 |
| January 2007 | $20.60 | $41.28 |
| December 2006 | $19.84 | $39.75 |
| November 2006 | $20.16 | $40.71 |
| October 2006 | $19.95 | $40.30 |
| September 2006 | $20.05 | $40.50 |
| August 2006 | $19.16 | $38.99 |
| July 2006 | $18.67 | $37.99 |
| June 2006 | $19.16 | $39 |
| May 2006 | $19.51 | $39.99 |
| April 2006 | $19.32 | $39.60 |
| March 2006 | $19.80 | $40.58 |
| February 2006 | $19.04 | $39.30 |
| January 2006 | $18.85 | $38.90 |
| December 2005 | $18.12 | $37.40 |
| November 2005 | $18.52 | $38.50 |
| October 2005 | $18.35 | $38.15 |
| September 2005 | $18.83 | $39.13 |
| August 2005 | $18.40 | $38.50 |
| July 2005 | $19.36 | $40.50 |
| June 2005 | $18.03 | $37.72 |
| May 2005 | $19 | $40 |
| April 2005 | $16.72 | $35.20 |
| March 2005 | $17.23 | $36.27 |
| February 2005 | $17.94 | $38 |
| January 2005 | $17.94 | $38 |
| December 2004 | $19.05 | $40.35 |
| November 2004 | $18.60 | $39.65 |
| October 2004 | $18.28 | $38.95 |
| September 2004 | $17.83 | $38 |
| August 2004 | $16.76 | $35.93 |
| July 2004 | $16.47 | $35.30 |
| June 2004 | $15.50 | $33.23 |
| May 2004 | $17.54 | $37.82 |
| April 2004 | $17.39 | $37.50 |
| March 2004 | $18.90 | $40.76 |
| February 2004 | $17.87 | $38.75 |
| January 2004 | $19.51 | $42.30 |
| December 2003 | $18.31 | $39.70 |
| November 2003 | $20.88 | $45.50 |
| October 2003 | $20.66 | $45.02 |
| September 2003 | $20.42 | $44.50 |
| August 2003 | $20.55 | $44.95 |
| July 2003 | $20.16 | $44.10 |
| June 2003 | $17.83 | $39 |
| May 2003 | $18.27 | $40.15 |
| April 2003 | $18.18 | $39.94 |
| March 2003 | $15.66 | $34.40 |
| February 2003 | $13.35 | $29.50 |
| January 2003 | $11.81 | $26.09 |
| December 2002 | $11.16 | $24.65 |
| November 2002 | $10.45 | $23.25 |
| October 2002 | $10.24 | $22.78 |
| September 2002 | $10.11 | $22.49 |
| August 2002 | $10.22 | $22.89 |
| July 2002 | $9.91 | $22.20 |
| June 2002 | $9.48 | $21.24 |
| May 2002 | $10.42 | $23.50 |
| April 2002 | $10.01 | $22.57 |
| March 2002 | $9.76 | $22 |
| February 2002 | $9.09 | $20.64 |
| January 2002 | $9.14 | $20.75 |
| December 2001 | $8.81 | $20 |
| November 2001 | $8.30 | $19 |
| October 2001 | $8.84 | $20.25 |
| September 2001 | $7.95 | $18.20 |
| August 2001 | $7.75 | $17.90 |
| July 2001 | $7.80 | $18 |
| June 2001 | $7.05 | $16.28 |
| May 2001 | $7.04 | $16.40 |
| April 2001 | $7.06 | $16.45 |
| March 2001 | $7.08 | $16.50 |
| February 2001 | $6.49 | $15.25 |
| January 2001 | $6.59 | $15.50 |
| December 2000 | $6.17 | $14.50 |
| November 2000 | $6.59 | $15.62 |
| October 2000 | $6.75 | $16 |
| September 2000 | $6.54 | $15.50 |
| August 2000 | $6.59 | $15.75 |
| July 2000 | $6.85 | $16.38 |
| June 2000 | $6.85 | $16.38 |
| May 2000 | $6.77 | $16.31 |
| April 2000 | $6.33 | $15.25 |
| March 2000 | $4.67 | $11.25 |
| February 2000 | $6.11 | $14.88 |
| January 2000 | $6.99 | $17 |
| December 1999 | $7.04 | $17.12 |
| November 1999 | $7.65 | $18.75 |
| October 1999 | $7.75 | $19 |
| September 1999 | $9.39 | $23 |
| August 1999 | $7.50 | $18.50 |
| July 1999 | $7.45 | $18.38 |
| June 1999 | $7.50 | $18.50 |
| May 1999 | $7.45 | $18.50 |
| April 1999 | $7.66 | $19 |
| March 1999 | $7.50 | $18.62 |
| February 1999 | $7.51 | $18.75 |
| January 1999 | $7.61 | $19 |
| December 1998 | $7.51 | $18.75 |
| November 1998 | $7.76 | $19.50 |
| October 1998 | $7.56 | $19 |
| September 1998 | $7.61 | $19.12 |
| August 1998 | $7.72 | $19.50 |
| July 1998 | $8.41 | $21.25 |
| June 1998 | $8.06 | $40.75 |
| May 1998 | $8.07 | $41 |
| April 1998 | $8.66 | $44 |
| March 1998 | $7.87 | $40 |
| February 1998 | $7.83 | $40 |
| January 1998 | $7.64 | $39 |
| December 1997 | $5.19 | $26.48 |
CFFI
List: Contenders
Price: $98.30
52 week price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 1.95%
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: 308.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 3.99%
DGR5: 3.69%
DGR10: 4.27%
DGR20: 3.37%