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

Add to My Stocks
$50.8 $0.2 (0.39%) CFFI stock closing price Apr 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
2017-04-2449.7052.0048.7651.00955713.181.57
2017-04-2148.8049.6047.2149.60428412.821.53
2017-04-2048.7049.0548.5448.95322612.651.51
2017-04-1949.1549.3048.6548.65259212.571.50
2017-04-1848.4049.0548.4048.90407812.641.50
2017-04-1747.5548.2047.2348.20386112.461.48
2017-04-1348.4048.4547.0047.25731712.211.45
2017-04-1247.8548.5548.0048.25416212.471.48
2017-04-1147.8047.8547.5047.50191412.271.46
2017-04-1046.7548.0046.7547.35851712.241.46
2017-04-0747.3547.5845.8647.00721512.151.45
2017-04-0645.5047.5045.5047.50809912.271.46
2017-04-0546.5047.1046.4046.40255211.991.43
2017-04-0446.2046.4046.2046.40152911.991.43
2017-04-0346.5046.5045.7046.40831811.991.43
2017-03-3146.3546.3545.3746.301351411.961.42
2017-03-3045.5545.5545.5545.55135911.771.40
2017-03-2945.6046.1545.3545.95338611.871.41
2017-03-2845.4045.4045.4045.4081611.731.40
2017-03-2744.0145.4044.0145.00163811.631.38
2017-03-2444.5445.6544.5044.65353211.541.37
2017-03-2343.7544.9543.7544.95292511.621.38
2017-03-2245.7045.7044.0044.05412311.381.35
2017-03-2146.0046.0545.5545.55493911.771.40
2017-03-2046.2546.5045.8545.85251811.851.41
2017-03-1744.9545.4544.9545.45716611.741.40
2017-03-1644.6545.7544.2645.10890611.651.39
2017-03-1544.5345.0044.5344.75407311.561.38
2017-03-1443.5045.1043.5044.85652011.591.38
2017-03-1345.8546.3543.1343.653284911.281.34
2017-03-1045.8046.6545.2546.001028411.891.41
2017-03-0946.6547.1545.7546.30225611.961.42
2017-03-0847.0547.0546.3546.60230512.041.43
2017-03-0747.0547.0546.4546.70186512.071.44
2017-03-0647.1547.5547.1547.30297512.221.45
2017-03-0347.9547.9547.7047.70103512.331.47
2017-03-0247.7048.4047.1547.95247912.391.47
2017-03-0147.1348.0047.1348.00858312.401.48
2017-02-2847.5047.5047.2547.50343612.271.46
2017-02-2747.7548.3247.6547.95335512.391.47
2017-02-2447.5048.2047.3048.20599712.461.48
2017-02-2347.9848.1047.5048.10168112.431.48
2017-02-2247.2548.0047.2548.00160612.401.48
2017-02-2147.4948.0047.2047.60155112.301.46
2017-02-200.000.000.0047.700N/AN/A
2017-02-1748.2548.2547.3047.70406112.331.47
2017-02-1648.3048.3047.6548.10267612.431.48
2017-02-1547.9048.1847.5348.10259812.431.48
2017-02-1448.0048.2547.9848.00403712.401.48
2017-02-1348.6048.6048.0548.05151312.421.48
2017-02-1047.9049.2647.5048.00422712.401.48
2017-02-0947.3047.9047.3047.90321012.381.47
2017-02-0846.7047.1545.6047.001054312.151.45
2017-02-0747.0547.0546.4546.45121312.001.43
2017-02-0645.9047.7845.9047.301043012.221.45
2017-02-0347.5047.5046.9547.30560312.221.45
2017-02-0244.7046.3044.7045.85410211.851.41
2017-02-0143.8045.3043.3144.55497011.511.37
2017-01-3144.3044.3042.2543.35935511.201.33
2017-01-3046.0046.9543.8544.255687711.431.36
2017-01-2746.0047.3545.1046.202386311.941.42
2017-01-2644.7546.2544.3545.401136912.401.41
2017-01-2544.7645.5044.7644.90519112.271.39
2017-01-2446.0546.0544.6044.90503512.271.39
2017-01-2344.9544.9544.9544.9573212.281.40
2017-01-2044.9545.2044.4545.20366412.351.40
2017-01-1945.5545.5544.7544.75417412.231.39
2017-01-1846.1046.2045.2545.301351112.381.41
2017-01-1746.3546.7545.0545.40876512.401.41
2017-01-160.000.000.0046.750N/AN/A
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
2017-01-020.000.000.0049.850N/AN/A
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
2016-12-260.000.000.0051.150N/AN/A
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
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 30.01 May 11,2012
Avg Stock Price 40.48

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 10.08

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 1.34

CFFI Industry Peers

Company Price Change (%)
Chemung Financial (CHMG)37.190.28 (0.75%)
Commerce Union Bancshares (CUBN)21.750.22 (1.02%)
Bb&t Corp (BBT)43.730.8 (1.86%)
Towne Bank (TOWN)33.40.45 (1.37%)
United Bankshares (UBSI)41.60.55 (1.34%)
Union Bankshares (UBSH)35.721.31 (3.81%)
Wells Fargo (WFC)53.650.65 (1.23%)

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 49.7, and a closing price of 51 on 24 Apr, 2017. The average P/S ratio was 1.16 as can be seen by C&F Financial stock price history. .