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

Add to My Stocks
$46.35 $1.6 (3.58%) CFFI stock closing price Dec 05, 2016 (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
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
2016-09-0843.6843.6843.3043.48288411.531.37
2016-09-0743.0043.4242.6743.15214911.451.36
2016-09-0642.5143.1442.5142.98200611.401.36
2016-09-050.000.000.0042.690N/AN/A
2016-09-0242.6042.7442.5042.69290511.321.35
2016-09-0142.4042.5040.6642.18316211.191.33
2016-08-3142.5543.0042.5042.51392511.281.34
2016-08-3042.9942.9942.5342.53141411.281.34
2016-08-2942.6643.1842.6643.1889711.451.36
2016-08-2642.5642.5642.5642.5638211.291.34
2016-08-2542.2942.9942.2942.99151111.401.36
2016-08-2442.9942.9942.9442.94128611.391.36
2016-08-2343.0943.0943.0143.05149811.421.36
2016-08-2243.6643.6643.0043.14567111.441.36
2016-08-1942.6143.0042.6043.00508711.411.36
2016-08-1843.0143.1442.6742.75143311.341.35
2016-08-1742.9043.1142.5842.94884911.391.36
2016-08-1643.1343.8542.5042.811437811.361.35
2016-08-1543.6643.9842.9843.98300611.671.39
2016-08-1240.2244.4440.2243.991228611.671.39
2016-08-1140.7844.2940.5044.25224211.741.40
2016-08-1042.8844.1642.8843.91446611.651.39
2016-08-0940.3843.2440.3842.98384911.401.36
2016-08-0843.9043.9743.6343.96132611.661.39
2016-08-0544.4644.4643.8444.23402311.731.40
2016-08-0444.4644.4643.4843.66290711.581.38
2016-08-0344.3844.9844.2944.70344111.861.41
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 22.75 Dec 05,2011
Avg Stock Price 39.02

C&F Financial Historical PE ratio: Past 5 years

Max PE Ratio 12.95 Jul 08,2016
Min PE Ratio 6.77 Dec 05,2011
Avg PE Ratio 9.73

C&F Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.03 Jul 23,2013
Min PS Ratio 0.73 Dec 05,2011
Avg PS Ratio 1.3

CFFI Industry Peers

Company Price Change (%)
Commerce Union Bancshares (CUBN)20.410.09 (0.44%)
First Security (FSGI)2.340 (0%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Towne Bank (TOWN)32.750.25 (0.77%)
United Bankshares (UBSI)46.81.25 (2.74%)
Union Bankshares (UBSH)34.220.69 (2.06%)
Wells Fargo (WFC)54.350.77 (1.44%)

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 44.75 and 4086 shares of CFFI were traded on 02 Dec, 2016. Looking at C&F Financial stock market history data, the P/S ratio was at a low of 0.39 on 09 Mar, 2009. .