C&F Financial Corporation - Price History
Monthly price history for CFFI (C&F Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.92 | $41.92 |
| April 2024 | $39.17 | $39.17 |
| March 2024 | $49 | $49 |
| February 2024 | $52.97 | $53.43 |
| January 2024 | $55.02 | $55.50 |
| December 2023 | $67.60 | $68.19 |
| November 2023 | $57.45 | $58.34 |
| October 2023 | $51.85 | $52.66 |
| September 2023 | $52.78 | $53.60 |
| August 2023 | $52.07 | $53.32 |
| July 2023 | $54.92 | $56.23 |
| June 2023 | $52.44 | $53.70 |
| May 2023 | $49.18 | $50.75 |
| April 2023 | $51.60 | $53.25 |
| March 2023 | $50.11 | $51.71 |
| February 2023 | $55.01 | $57.23 |
| January 2023 | $58.63 | $60.99 |
| December 2022 | $56.01 | $58.27 |
| November 2022 | $53.46 | $56.01 |
| October 2022 | $53.99 | $56.56 |
| September 2022 | $51.07 | $53.50 |
| August 2022 | $46.15 | $48.75 |
| July 2022 | $41.78 | $44.13 |
| June 2022 | $43.52 | $45.97 |
| May 2022 | $47.92 | $51.04 |
| April 2022 | $48.64 | $51.80 |
| March 2022 | $47.45 | $50.53 |
| February 2022 | $46.88 | $50.33 |
| January 2022 | $47.69 | $51.20 |
| December 2021 | $47.68 | $51.19 |
| November 2021 | $46.30 | $50.10 |
| October 2021 | $47.29 | $51.17 |
| September 2021 | $49.08 | $53.11 |
| August 2021 | $49.10 | $53.54 |
| July 2021 | $47.92 | $52.26 |
| June 2021 | $46.77 | $51 |
| May 2021 | $45.02 | $49.48 |
| April 2021 | $38.38 | $42.18 |
| March 2021 | $40.30 | $44.29 |
| February 2021 | $39.29 | $43.50 |
| January 2021 | $35.56 | $39.37 |
| December 2020 | $33.52 | $37.11 |
| November 2020 | $33.52 | $37.50 |
| October 2020 | $27.84 | $31.15 |
| September 2020 | $26.55 | $29.70 |
| August 2020 | $28.22 | $31.97 |
| July 2020 | $25.90 | $29.35 |
| June 2020 | $29.34 | $33.25 |
| May 2020 | $31.47 | $36.04 |
| April 2020 | $31.05 | $35.56 |
| March 2020 | $34.84 | $39.90 |
| February 2020 | $39.31 | $45.50 |
| January 2020 | $43.24 | $50.05 |
| December 2019 | $47.80 | $55.33 |
| November 2019 | $48.31 | $56.30 |
| October 2019 | $43.64 | $50.86 |
| September 2019 | $45.18 | $52.66 |
| August 2019 | $40.37 | $47.40 |
| July 2019 | $46.25 | $54.30 |
| June 2019 | $46.51 | $54.61 |
| May 2019 | $40.63 | $48.06 |
| April 2019 | $41 | $48.50 |
| March 2019 | $42.78 | $50.60 |
| February 2019 | $43.31 | $51.59 |
| January 2019 | $41.96 | $49.98 |
| December 2018 | $44.67 | $53.21 |
| November 2018 | $43.81 | $52.58 |
| October 2018 | $40.45 | $48.55 |
| September 2018 | $48.95 | $58.75 |
| August 2018 | $51.60 | $62.30 |
| July 2018 | $51.76 | $62.50 |
| June 2018 | $51.80 | $62.55 |
| May 2018 | $49.74 | $60.40 |
| April 2018 | $47.68 | $57.90 |
| March 2018 | $43.32 | $52.60 |
| February 2018 | $37.91 | $46.35 |
| January 2018 | $44.78 | $54.75 |
| December 2017 | $47.44 | $58 |
| November 2017 | $48.81 | $60 |
| October 2017 | $47.18 | $58 |
| September 2017 | $44.74 | $55 |
| August 2017 | $37.85 | $46.85 |
| July 2017 | $40.24 | $49.80 |
| June 2017 | $37.89 | $46.90 |
| May 2017 | $38.64 | $48.15 |
| April 2017 | $40.12 | $50 |
| March 2017 | $37.15 | $46.30 |
| February 2017 | $37.84 | $47.50 |
| January 2017 | $34.54 | $43.35 |
| December 2016 | $39.72 | $49.85 |
| November 2016 | $35.69 | $45.10 |
| October 2016 | $33.08 | $41.80 |
| September 2016 | $34.09 | $43.08 |
| August 2016 | $33.39 | $42.51 |
| July 2016 | $35.89 | $45.69 |
| June 2016 | $35.16 | $44.76 |
| May 2016 | $34.22 | $43.90 |
| April 2016 | $30.41 | $39.01 |
| March 2016 | $29.78 | $38.20 |
| February 2016 | $31.02 | $40.13 |
| January 2016 | $29.57 | $38.25 |
| December 2015 | $30.15 | $39 |
| November 2015 | $29.56 | $38.55 |
| October 2015 | $29.14 | $38 |
| September 2015 | $27.97 | $36.48 |
| August 2015 | $27.56 | $36.24 |
| July 2015 | $28.89 | $38 |
| June 2015 | $28.17 | $37.05 |
| May 2015 | $27.65 | $36.67 |
| April 2015 | $26.46 | $35.09 |
| March 2015 | $26.35 | $34.95 |
| February 2015 | $26.92 | $35.99 |
| January 2015 | $26.39 | $35.29 |
| December 2014 | $29.72 | $39.74 |
| November 2014 | $29.26 | $39.43 |
| October 2014 | $25.48 | $34.34 |
| September 2014 | $24.69 | $33.27 |
| August 2014 | $25.34 | $34.45 |
| July 2014 | $25.21 | $34.27 |
| June 2014 | $26.48 | $35.99 |
| May 2014 | $25.43 | $34.86 |
| April 2014 | $22.80 | $31.25 |
| March 2014 | $24.18 | $33.14 |
| February 2014 | $26.49 | $36.60 |
| January 2014 | $25.54 | $35.29 |
| December 2013 | $33.06 | $45.67 |
| November 2013 | $38.65 | $53.75 |
| October 2013 | $38.77 | $53.91 |
| September 2013 | $34.81 | $48.40 |
| August 2013 | $35.87 | $50.17 |
| July 2013 | $38.64 | $54.04 |
| June 2013 | $39.85 | $55.73 |
| May 2013 | $34.12 | $48 |
| April 2013 | $28.58 | $40.20 |
| March 2013 | $29.11 | $40.95 |
| February 2013 | $28.20 | $39.95 |
| January 2013 | $28.68 | $40.64 |
| December 2012 | $27.48 | $38.94 |
| November 2012 | $23.83 | $34.04 |
| October 2012 | $27.48 | $39.25 |
| September 2012 | $27.55 | $39.35 |
| August 2012 | $27.20 | $39.12 |
| July 2012 | $28.46 | $40.93 |
| June 2012 | $27.92 | $40.16 |
| May 2012 | $25.61 | $37.10 |
| April 2012 | $21.58 | $31.25 |
| March 2012 | $20.55 | $29.76 |
| February 2012 | $20.85 | $30.47 |
| January 2012 | $19.51 | $28.51 |
| December 2011 | $18.20 | $26.60 |
| November 2011 | $15.40 | $22.75 |
| October 2011 | $16.07 | $23.75 |
| September 2011 | $15.80 | $23.34 |
| August 2011 | $15.72 | $23.50 |
| July 2011 | $14.38 | $21.50 |
| June 2011 | $14.24 | $21.29 |
| May 2011 | $14 | $21.18 |
| April 2011 | $13.88 | $21 |
| March 2011 | $15.19 | $22.98 |
| February 2011 | $15.04 | $23 |
| January 2011 | $15.69 | $23.99 |
| December 2010 | $14.59 | $22.31 |
| November 2010 | $13.05 | $20.20 |
| October 2010 | $12.11 | $18.75 |
| September 2010 | $11.94 | $18.48 |
| August 2010 | $11.38 | $17.87 |
| July 2010 | $12.42 | $19.50 |
| June 2010 | $11.47 | $18 |
| May 2010 | $11.64 | $18.51 |
| April 2010 | $13.24 | $21.05 |
| March 2010 | $12.35 | $19.64 |
| February 2010 | $12.84 | $20.68 |
| January 2010 | $12.12 | $19.51 |
| December 2009 | $11.80 | $19 |
| November 2009 | $10.97 | $17.90 |
| October 2009 | $12.83 | $20.93 |
| September 2009 | $10.42 | $17 |
| August 2009 | $11.08 | $18.30 |
| July 2009 | $11.35 | $18.75 |
| June 2009 | $9.99 | $16.50 |
| May 2009 | $9.68 | $16.25 |
| April 2009 | $8.79 | $14.75 |
| March 2009 | $8.61 | $14.45 |
| February 2009 | $6.80 | $11.70 |
| January 2009 | $8.71 | $15 |
| December 2008 | $9.15 | $15.75 |
| November 2008 | $8.57 | $15 |
| October 2008 | $11.13 | $19.49 |
| September 2008 | $11.71 | $20.50 |
| August 2008 | $12.90 | $22.92 |
| July 2008 | $12.28 | $21.82 |
| June 2008 | $12.94 | $23 |
| May 2008 | $16 | $28.75 |
| April 2008 | $15.86 | $28.50 |
| March 2008 | $15.36 | $27.60 |
| February 2008 | $15.69 | $28.51 |
| January 2008 | $16.38 | $29.76 |
| December 2007 | $16.65 | $30.25 |
| November 2007 | $19.66 | $36.06 |
| October 2007 | $23.17 | $42.50 |
| September 2007 | $22.76 | $41.75 |
| August 2007 | $23.09 | $42.65 |
| July 2007 | $21.51 | $39.74 |
| June 2007 | $22.18 | $40.98 |
| May 2007 | $22.92 | $42.64 |
| April 2007 | $20.04 | $37.29 |
| March 2007 | $23.62 | $43.95 |
| February 2007 | $23.51 | $44.05 |
| January 2007 | $22.03 | $41.28 |
| December 2006 | $21.22 | $39.75 |
| November 2006 | $21.56 | $40.71 |
| October 2006 | $21.34 | $40.30 |
| September 2006 | $21.45 | $40.50 |
| August 2006 | $20.50 | $38.99 |
| July 2006 | $19.97 | $37.99 |
| June 2006 | $20.50 | $39 |
| May 2006 | $20.87 | $39.99 |
| April 2006 | $20.66 | $39.60 |
| March 2006 | $21.18 | $40.58 |
| February 2006 | $20.37 | $39.30 |
| January 2006 | $20.16 | $38.90 |
| December 2005 | $19.38 | $37.40 |
| November 2005 | $19.81 | $38.50 |
| October 2005 | $19.63 | $38.15 |
| September 2005 | $20.14 | $39.13 |
| August 2005 | $19.68 | $38.50 |
| July 2005 | $20.71 | $40.50 |
| June 2005 | $19.29 | $37.72 |
| May 2005 | $20.33 | $40 |
| April 2005 | $17.89 | $35.20 |
| March 2005 | $18.43 | $36.27 |
| February 2005 | $19.19 | $38 |
| January 2005 | $19.19 | $38 |
| December 2004 | $20.38 | $40.35 |
| November 2004 | $19.90 | $39.65 |
| October 2004 | $19.55 | $38.95 |
| September 2004 | $19.07 | $38 |
| August 2004 | $17.93 | $35.93 |
| July 2004 | $17.61 | $35.30 |
| June 2004 | $16.58 | $33.23 |
| May 2004 | $18.76 | $37.82 |
| April 2004 | $18.60 | $37.50 |
| March 2004 | $20.22 | $40.76 |
| February 2004 | $19.12 | $38.75 |
| January 2004 | $20.87 | $42.30 |
| December 2003 | $19.58 | $39.70 |
| November 2003 | $22.34 | $45.50 |
| October 2003 | $22.10 | $45.02 |
| September 2003 | $21.85 | $44.50 |
| August 2003 | $21.98 | $44.95 |
| July 2003 | $21.56 | $44.10 |
| June 2003 | $19.07 | $39 |
| May 2003 | $19.54 | $40.15 |
| April 2003 | $19.44 | $39.94 |
| March 2003 | $16.75 | $34.40 |
| February 2003 | $14.28 | $29.50 |
| January 2003 | $12.63 | $26.09 |
| December 2002 | $11.93 | $24.65 |
| November 2002 | $11.18 | $23.25 |
| October 2002 | $10.95 | $22.78 |
| September 2002 | $10.81 | $22.49 |
| August 2002 | $10.93 | $22.89 |
| July 2002 | $10.60 | $22.20 |
| June 2002 | $10.14 | $21.24 |
| May 2002 | $11.15 | $23.50 |
| April 2002 | $10.71 | $22.57 |
| March 2002 | $10.44 | $22 |
| February 2002 | $9.72 | $20.64 |
| January 2002 | $9.77 | $20.75 |
| December 2001 | $9.42 | $20 |
| November 2001 | $8.88 | $19 |
| October 2001 | $9.46 | $20.25 |
| September 2001 | $8.50 | $18.20 |
| August 2001 | $8.29 | $17.90 |
| July 2001 | $8.34 | $18 |
| June 2001 | $7.54 | $16.28 |
| May 2001 | $7.53 | $16.40 |
| April 2001 | $7.56 | $16.45 |
| March 2001 | $7.58 | $16.50 |
| February 2001 | $6.94 | $15.25 |
| January 2001 | $7.05 | $15.50 |
| December 2000 | $6.60 | $14.50 |
| November 2000 | $7.05 | $15.62 |
| October 2000 | $7.22 | $16 |
| September 2000 | $6.99 | $15.50 |
| August 2000 | $7.04 | $15.75 |
| July 2000 | $7.32 | $16.38 |
| June 2000 | $7.32 | $16.38 |
| May 2000 | $7.24 | $16.31 |
| April 2000 | $6.77 | $15.25 |
| March 2000 | $4.99 | $11.25 |
| February 2000 | $6.54 | $14.88 |
| January 2000 | $7.47 | $17 |
| December 1999 | $7.53 | $17.12 |
| November 1999 | $8.18 | $18.75 |
| October 1999 | $8.29 | $19 |
| September 1999 | $10.04 | $23 |
| August 1999 | $8.02 | $18.50 |
| July 1999 | $7.97 | $18.38 |
| June 1999 | $8.02 | $18.50 |
| May 1999 | $7.97 | $18.50 |
| April 1999 | $8.19 | $19 |
| March 1999 | $8.03 | $18.62 |
| February 1999 | $8.03 | $18.75 |
| January 1999 | $8.14 | $19 |
| December 1998 | $8.03 | $18.75 |
| November 1998 | $8.30 | $19.50 |
| October 1998 | $8.09 | $19 |
| September 1998 | $8.14 | $19.12 |
| August 1998 | $8.26 | $19.50 |
| July 1998 | $9 | $21.25 |
| June 1998 | $8.63 | $40.75 |
| May 1998 | $8.63 | $41 |
| April 1998 | $9.26 | $44 |
| March 1998 | $8.42 | $40 |
| February 1998 | $8.42 | $40 |
| January 1998 | $8.21 | $39 |
| December 1997 | $5.58 | $26.48 |
CFFI
List: Contenders
Price: $41.92
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.16%
Payout Ratio: 25.43%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 6.07 USD
P/E Ratio: 7.95
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1600
Market Capitalization: 145.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.87%
DGR5: 4.65%
DGR10: 4.24%
DGR20: 5.37%