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

Add to My Stocks
$48.85 $0.1 (0.2%) CFFI stock closing price Jul 25, 2017 (Closing)

The 10 year data of C&F Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and C&F Financial P/E ratio data for the stock. 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
2017-07-2549.1049.7548.8548.85302212.371.51
2017-07-2449.1549.4048.9048.95267312.391.51
2017-07-2149.3050.2548.8548.851169712.371.51
2017-07-2047.7849.1547.7849.05221412.421.51
2017-07-1949.2049.3049.0049.30152012.481.52
2017-07-1849.2049.2548.9049.05349012.421.51
2017-07-1748.6049.6548.0649.35957512.491.52
2017-07-1449.0549.2048.7048.95930012.391.51
2017-07-1348.6549.4048.6549.20716912.461.52
2017-07-1248.6049.2548.0549.10992812.431.51
2017-07-1148.6548.7047.9048.40380912.251.49
2017-07-1048.8048.9048.5548.55363412.291.50
2017-07-0748.5049.5048.0048.802585912.351.50
2017-07-0647.8049.1547.6548.80647412.351.50
2017-07-0547.2548.0047.1047.951273312.141.48
2017-07-0347.0047.4546.9047.30286511.981.46
2017-06-3047.2547.5546.6546.901227811.871.45
2017-06-2947.6947.6946.8547.00627311.901.45
2017-06-2847.6048.7447.2547.351565811.991.46
2017-06-2747.0547.4046.9047.00518111.901.45
2017-06-2647.1047.4347.0047.00235911.901.45
2017-06-2347.8048.4047.0047.002265111.901.45
2017-06-2248.8549.0547.5547.80522812.101.47
2017-06-2148.5548.8547.6548.10526712.181.48
2017-06-2048.5048.5047.5548.00633812.151.48
2017-06-1947.8048.7047.8048.10687812.181.48
2017-06-1647.6048.2547.5047.951078312.141.48
2017-06-1548.7548.9547.7648.00773912.151.48
2017-06-1448.4548.4547.5548.40444312.251.49
2017-06-1348.7048.7047.8548.15578612.191.48
2017-06-1248.0548.7548.0548.60207612.301.50
2017-06-0948.4048.5048.0048.00692212.151.48
2017-06-0847.0048.1047.0048.00403512.151.48
2017-06-0747.9548.1547.2047.55558712.041.47
2017-06-0647.7548.1047.7547.75138712.091.47
2017-06-0549.4549.4548.2548.25387612.221.49
2017-06-0249.1549.7548.0049.00949012.411.51
2017-06-0148.3048.9048.0048.85529912.371.51
2017-05-3147.9548.6047.9548.15624412.191.48
2017-05-3047.7547.7547.5047.5073512.031.46
2017-05-290.000.000.0048.500N/AN/A
2017-05-2648.1548.5548.1548.50184912.281.49
2017-05-2548.7048.8547.9048.40414212.251.49
2017-05-2448.5548.5547.6848.15598112.191.48
2017-05-2347.7048.4047.7048.40349512.251.49
2017-05-2247.4548.3047.1048.301141712.231.49
2017-05-1947.6548.7047.3047.351556111.991.46
2017-05-1847.5548.1547.3047.50411712.031.46
2017-05-1747.0347.3547.0047.00442211.901.45
2017-05-1647.0048.7047.0048.00328712.151.48
2017-05-1547.6548.1547.6547.80159012.101.47
2017-05-1247.7047.7047.3047.30146111.981.46
2017-05-1148.3548.5548.3548.35150412.241.49
2017-05-1048.4548.4548.3548.3597812.241.49
2017-05-0948.8548.8548.1948.3096812.231.49
2017-05-0848.3049.0047.5648.55562012.291.50
2017-05-0549.5049.8547.3049.45352512.521.52
2017-05-0449.9050.3548.7350.35265512.751.55
2017-05-0349.7850.1049.6549.85400812.621.54
2017-05-0249.5050.5049.5050.10258112.681.54
2017-05-0150.4550.5050.0550.50363212.791.56
2017-04-2850.8551.0050.0050.00282612.661.54
2017-04-2751.0551.4851.0551.25393212.981.58
2017-04-2650.8051.5049.6050.85848912.871.57
2017-04-2549.1051.4549.1050.80400513.131.56
2017-04-2449.7052.0048.7651.00955713.181.57
2017-04-2148.8049.6047.2149.60428412.821.53
2017-04-2048.7049.0548.5448.95322612.651.51
2017-04-1949.1549.3048.6548.65259212.321.50
2017-04-1848.4049.0548.4048.90407812.381.51
2017-04-1747.5548.2047.2348.20386112.201.49
2017-04-140.000.000.0047.250N/AN/A
2017-04-1348.4048.4547.0047.25731711.961.46
2017-04-1248.0048.5548.0048.25416212.221.49
2017-04-1147.8047.8547.5047.50191412.031.46
2017-04-1046.7548.0046.7547.35851711.991.46
2017-04-0747.3547.5845.8647.00721511.901.45
2017-04-0645.5047.5045.5047.50809912.031.46
2017-04-0546.5047.1046.4046.40255211.751.43
2017-04-0446.2046.4046.2046.40152911.751.43
2017-04-0346.5046.5045.7046.40831811.751.43
2017-03-3146.3546.3545.3746.301351411.721.43
2017-03-3045.5545.5545.5545.55135911.531.40
2017-03-2945.6046.1545.3545.95338611.631.42
2017-03-2845.4045.4045.4045.4081611.491.40
2017-03-2744.0145.4044.0145.00163811.391.39
2017-03-2444.5445.6544.5044.65353211.301.38
2017-03-2343.7544.9543.7544.95292511.381.39
2017-03-2245.7045.7044.0044.05412311.151.36
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 30.68 May 06,2014
Avg Stock Price 41.09

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 10.23

C&F Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.03 Jul 23,2013
Min PS Ratio 1 Apr 25,2014
Avg PS Ratio 1.35

CFFI Industry Peers

Company Price Change (%)
North Dallas Bank (NODB)72.050 (0%)
Peoples Bancorp Of North Carolina (PEBK)31.590.56 (1.8%)
Bb&t Corp (BBT)47.210.62 (1.33%)
Towne Bank (TOWN)31.250.05 (0.16%)
United Bankshares (UBSI)38.30.75 (2%)
Union Bankshares (UBSH)31.620.36 (1.15%)
Wells Fargo (WFC)55.060.79 (1.46%)

C&F Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in C&F Financial stock analysis. The price and volume changes on a daily basis is provided in the C&F Financial stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CFFI saw an opening price of 49.1, and a closing price of 48.85 on 25 Jul, 2017. The average P/S ratio was 1.17 as can be seen by C&F Financial stock price history. .