C&F Financial Stock Price History (NASDAQ:CFFI)

Add to My Stocks
$45.3 $0.1 (0.22%) CFFI stock closing price Jan 18, 2017 (Closing)

View and download C&F Financial stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with C&F Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The C&F Financial stock price history chart shows that the stock price reached a high of 59.25 on 23 Jul, 2013, and a low of 11.39 on 23 Jul, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1347.2047.2546.4046.75751412.771.45
2017-01-1246.5546.5546.4046.40254812.681.44
2017-01-1147.0047.2046.7046.70439112.761.45
2017-01-1046.1547.6046.1047.25523712.911.47
2017-01-0947.2548.3546.0046.45744012.691.44
2017-01-0647.9548.6547.0047.45465912.961.47
2017-01-0548.7549.2547.6047.60860913.011.48
2017-01-0449.4049.4048.0048.851447313.351.52
2017-01-0350.1050.1048.2548.25207613.181.50
2016-12-3049.8549.8549.1549.85402013.621.55
2016-12-2950.0050.0050.0050.00165913.661.55
2016-12-2848.0049.4548.0049.10714413.421.52
2016-12-2750.6051.1548.8049.201530313.441.53
2016-12-2350.2051.1549.1751.15766613.981.59
2016-12-2252.2052.2049.9049.90796013.631.55
2016-12-2150.5153.4050.4051.451993814.061.60
2016-12-2050.5551.5050.0050.00831013.661.55
2016-12-1949.9051.6547.5650.352688213.761.56
2016-12-1650.1050.1048.5149.851478213.621.55
2016-12-1550.0050.0049.7549.75264613.591.54
2016-12-1449.9050.6049.6049.80799013.611.55
2016-12-1350.0051.3049.7049.701911313.581.54
2016-12-1249.5049.5548.6649.25847113.461.53
2016-12-0948.4550.0648.4549.602445913.551.54
2016-12-0847.2048.9547.0048.501108913.251.51
2016-12-0745.0547.1545.0546.30316612.651.44
2016-12-0646.7546.7544.2045.901460512.541.43
2016-12-0544.7046.3544.7046.35650812.661.44
2016-12-0244.0045.7544.0044.75408612.231.39
2016-12-0145.0045.8044.0044.001244512.021.37
2016-11-3045.6546.0044.7045.10618612.321.40
2016-11-2946.0046.3045.0045.00366112.301.40
2016-11-2845.5045.5044.1544.95938912.281.40
2016-11-2545.8047.3044.8545.705519112.491.42
2016-11-240.000.000.0046.150N/AN/A
2016-11-2344.4049.3043.8546.154409312.611.43
2016-11-2243.2544.8543.2544.55708612.171.38
2016-11-2143.0043.9541.7543.052315511.761.34
2016-11-1842.3043.4542.0543.15473911.791.34
2016-11-1742.3042.6542.1042.20372611.531.31
2016-11-1641.9542.3541.4042.351244311.571.32
2016-11-1542.5043.2041.5042.35898311.571.32
2016-11-1442.5042.5042.1842.50407911.611.32
2016-11-1142.3542.6541.6042.352304311.571.32
2016-11-1041.6543.1041.2542.701111111.671.33
2016-11-0942.4542.6041.2541.501400111.341.29
2016-11-0841.9042.4041.9042.30196011.561.31
2016-11-0741.4042.1541.4042.15297111.521.31
2016-11-0441.8041.8541.0041.00229111.201.27
2016-11-0341.8042.1541.4041.90419911.451.30
2016-11-0241.3542.0041.3041.95429111.461.30
2016-11-0141.7542.5541.1541.85935211.431.30
2016-10-3142.4042.4041.7541.80446311.421.30
2016-10-2842.0842.5841.6042.58769411.631.32
2016-10-2741.5742.9441.2842.00936811.481.30
2016-10-2642.0342.9541.2042.29739411.561.31
2016-10-2542.2843.5541.6242.33643211.231.34
2016-10-2440.0142.7240.0142.221740211.201.33
2016-10-2141.8442.4141.8442.41199311.251.34
2016-10-2044.1944.1942.6442.64107011.311.35
2016-10-1942.8442.8442.3942.39124411.241.34
2016-10-1842.9342.9342.9342.9344611.391.36
2016-10-1742.7542.7542.1742.54379811.281.34
2016-10-1442.6942.9842.6142.61271411.301.35
2016-10-1342.8043.2042.7542.82712711.361.35
2016-10-1243.7843.7842.8742.87271411.371.35
2016-10-1143.3643.6342.7542.93957411.391.36
2016-10-1042.6543.2142.6543.21258511.461.36
2016-10-0743.6243.6342.7542.75169111.341.35
2016-10-0642.7942.9342.7542.82148711.361.35
2016-10-0543.0543.0543.0543.0535411.421.36
2016-10-0442.9342.9342.9342.9382911.391.36
2016-10-0342.9142.9742.7842.84366311.361.35
2016-09-3042.8843.3142.6043.08401011.431.36
2016-09-2942.8443.0042.7042.88457711.371.35
2016-09-2843.0543.0542.6042.79497011.351.35
2016-09-2742.7542.8542.7542.85187711.371.35
2016-09-2642.9043.9142.7742.78197611.351.35
2016-09-2342.7542.7542.7542.7597511.341.35
2016-09-2243.1543.1542.7642.98308911.401.36
2016-09-2142.8843.5142.7643.20644511.461.36
2016-09-2043.0343.0343.0343.0355211.411.36
2016-09-1943.1543.1542.7742.90460411.381.35
2016-09-1643.7443.7442.7543.07858311.421.36
2016-09-1542.8143.6942.8143.69135811.591.38
2016-09-1442.7742.9542.7542.76286211.341.35
2016-09-1343.2043.9342.7542.77429011.351.35
2016-09-1242.7943.4942.7643.49324211.541.37
2016-09-0943.0643.6542.7542.81492811.361.35
Get more Data

C&F Financial Stock Chart

View CFFI PE ratio, PS ratio stocks charts and compare with peers.
CFFI Chart
Note: Compare C&F Financial stock price history with the index and industry peers.

C&F Financial Historical Prices: Past 5 years

Max Stock Price 59.25 Jul 23,2013
Min Stock Price 27.7 Feb 06,2012
Avg Stock Price 39.53

C&F Financial Historical PE ratio: Past 5 years

Max PE Ratio 14.06 Dec 21,2016
Min PE Ratio 7.1 Nov 15,2012
Avg PE Ratio 9.85

C&F Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.03 Jul 23,2013
Min PS Ratio 0.91 Jan 25,2012
Avg PS Ratio 1.32

CFFI Industry Peers

Company Price Change (%)
First Guaranty (FGBI)22.770.21 (0.91%)
Commerce Union Bancshares (CUBN)21.40.35 (1.61%)
Bb&t Corp (BBT)46.20.64 (1.4%)
Towne Bank (TOWN)31.60.25 (0.8%)
United Bankshares (UBSI)44.150.5 (1.15%)
Union Bankshares (UBSH)33.930.33 (0.98%)
Wells Fargo (WFC)54.270.49 (0.91%)

C&F Financial historical quotes helps an investor analyze a company's history and do C&F Financial stock analysis . The price movement is easily depicted in the C&F Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 45.3 and 13511 shares of CFFI were traded on 18 Jan, 2017. Looking at C&F Financial stock market history data, the P/S ratio was at a low of 0.39 on 09 Mar, 2009. .