NASDAQ:CFFI | Historical Stock Price | C & F FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.69$19.92$37.13$69.20$128.99$240.421998-05-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$17.13$17.880——
1999-12-30$17.13$17.880——
1999-12-29$17.13$17.880——
1999-12-28$17.13$17.883,300——
1999-12-27$17.00$17.75100——
1999-12-23$17.00$17.755,400——
1999-12-22$16.75$17.497,000——
1999-12-21$17.00$17.750——
1999-12-20$17.00$17.751,300——
1999-12-17$17.25$18.012,100——
1999-12-16$18.44$19.250——
1999-12-15$18.44$19.250——
1999-12-14$18.44$19.250——
1999-12-13$18.44$19.250——
1999-12-10$18.63$19.314,600——
1999-12-09$18.38$19.050——
1999-12-08$18.38$19.051,100——
1999-12-07$18.25$18.92100——
1999-12-06$18.50$19.18500——
1999-12-03$18.63$19.310——
1999-12-02$18.63$19.310——
1999-12-01$18.63$19.31100——
1999-11-30$18.75$19.440——
1999-11-29$18.75$19.44100——
1999-11-26$18.75$19.440——
1999-11-24$18.75$19.440——
1999-11-23$18.75$19.441,600——
1999-11-22$18.75$19.44900——
1999-11-19$18.50$19.18100——
1999-11-18$17.75$18.40100——
1999-11-17$17.75$18.40800——
1999-11-16$18.75$19.440——
1999-11-15$18.75$19.44100——
1999-11-12$18.88$19.571,000——
1999-11-11$18.75$19.44100——
1999-11-10$19.00$19.700——
1999-11-09$19.00$19.70600——
1999-11-08$19.19$19.89200——
1999-11-05$18.75$19.440——
1999-11-04$18.75$19.44700——
1999-11-03$19.50$20.21500——
1999-11-02$19.00$19.70100——
1999-11-01$19.50$20.21100——
1999-10-29$19.00$19.700——
1999-10-28$19.00$19.701,600——
1999-10-27$19.75$20.470——
1999-10-26$19.75$20.470——
1999-10-25$19.75$20.470——
1999-10-22$19.75$20.471,100——
1999-10-21$20.00$20.73100——
1999-10-20$20.50$21.250——
1999-10-19$20.50$21.250——
1999-10-18$20.50$21.250——
1999-10-15$20.50$21.25200——
1999-10-14$20.63$21.381,800——
1999-10-13$21.50$22.2912,300——
1999-10-12$21.00$21.770——
1999-10-11$21.00$21.77100——
1999-10-08$21.00$21.773,000——
1999-10-07$21.50$22.290——
1999-10-06$21.50$22.297,500——
1999-10-05$21.50$22.293,200——
1999-10-04$21.50$22.296,200——
1999-10-01$22.50$23.328,500——
1999-09-30$23.00$23.8429,700——
1999-09-29$19.00$19.709,200——
1999-09-28$18.00$18.662,000——
1999-09-27$18.06$18.723,200——
1999-09-24$17.25$17.880——
1999-09-23$17.25$17.880——
1999-09-22$17.25$17.88100——
1999-09-21$19.00$19.70100——
1999-09-20$17.50$18.141,600——
1999-09-17$17.50$18.141,200——
1999-09-16$18.75$19.440——
1999-09-15$18.75$19.440——
1999-09-14$18.75$19.44100——
1999-09-13$18.00$18.663,000——
1999-09-10$18.00$18.530——
1999-09-09$18.00$18.53400——
1999-09-08$18.63$19.180——
1999-09-07$18.63$19.180——
1999-09-03$18.63$19.18200——
1999-09-02$18.38$18.92500——
1999-09-01$18.75$19.31200——
1999-08-31$18.50$19.053,300——
1999-08-30$17.88$18.411,200——
1999-08-27$17.50$18.020——
1999-08-26$17.50$18.02100——
1999-08-25$17.25$17.760——
1999-08-24$17.25$17.7613,600——
1999-08-23$18.25$18.790——
1999-08-20$18.25$18.79200——
1999-08-19$18.50$19.05200——
1999-08-18$17.25$17.764,000——
1999-08-17$17.50$18.02500——
1999-08-16$18.00$18.533,000——
1999-08-13$18.38$18.921,000——
1999-08-12$17.25$17.76900——
1999-08-11$18.00$18.530——
1999-08-10$18.00$18.53800——
1999-08-09$18.25$18.790——
1999-08-06$18.25$18.791,400——
1999-08-05$18.50$19.050——
1999-08-04$18.50$19.05300——
1999-08-03$18.00$18.531,500——
1999-08-02$18.63$19.181,200——
1999-07-30$18.38$18.922,000——
1999-07-29$18.25$18.79200——
1999-07-28$18.50$19.053,000——
1999-07-27$18.50$19.05200——
1999-07-26$18.50$19.05500——
1999-07-23$18.88$19.442,300——
1999-07-22$19.00$19.56200——
1999-07-21$19.25$19.82100——
1999-07-20$18.63$19.181,400——
1999-07-19$19.00$19.560——
1999-07-16$19.00$19.560——
1999-07-15$19.00$19.561,000——
1999-07-14$18.50$19.051,800——
1999-07-13$18.00$18.539,900——
1999-07-12$19.00$19.560——
1999-07-09$19.00$19.560——
1999-07-08$19.00$19.56100——
1999-07-07$19.00$19.56900——
1999-07-06$19.75$20.340——
1999-07-02$19.75$20.340——
1999-07-01$19.75$20.344,900——
1999-06-30$18.50$19.05400——
1999-06-29$19.00$19.56400——
1999-06-28$18.63$19.18500——
1999-06-25$19.50$20.081,100——
1999-06-24$19.00$19.56100——
1999-06-23$19.00$19.56900——
1999-06-22$19.50$20.08500——
1999-06-21$19.25$19.82500——
1999-06-18$19.00$19.560——
1999-06-17$19.00$19.560——
1999-06-16$19.00$19.56400——
1999-06-15$20.00$20.590——
1999-06-14$20.00$20.590——
1999-06-11$20.00$20.591,300——
1999-06-10$20.00$20.470——
1999-06-09$20.00$20.47400——
1999-06-08$19.00$19.45400——
1999-06-07$19.75$20.21200——
1999-06-04$19.00$19.452,000——
1999-06-03$19.88$20.340——
1999-06-02$19.88$20.34100——
1999-06-01$20.00$20.47200——
1999-05-28$18.50$18.930——
1999-05-27$18.50$18.930——
1999-05-26$18.50$18.93400——
1999-05-25$19.50$19.960——
1999-05-24$19.50$19.963,500——
1999-05-21$19.50$19.962,700——
1999-05-20$19.25$19.701,000——
1999-05-19$19.00$19.450——
1999-05-18$19.00$19.45100——
1999-05-17$19.00$19.450——
1999-05-14$19.00$19.450——
1999-05-13$19.00$19.450——
1999-05-12$19.00$19.455,700——
1999-05-11$18.75$19.191,000——
1999-05-10$18.88$19.32200——
1999-05-07$18.75$19.191,100——
1999-05-06$18.38$18.811,400——
1999-05-05$19.00$19.45200——
1999-05-04$19.00$19.453,700——
1999-05-03$19.00$19.451,000——
1999-04-30$19.00$19.45500——
1999-04-29$19.25$19.700——
1999-04-28$19.25$19.70100——
1999-04-27$19.63$20.09300——
1999-04-26$21.00$21.495,100——
1999-04-23$18.75$19.190——
1999-04-22$18.75$19.19200——
1999-04-21$18.50$18.933,200——
1999-04-20$18.50$18.931,700——
1999-04-19$18.50$18.93900——
1999-04-16$19.00$19.453,800——
1999-04-15$19.25$19.700——
1999-04-14$19.25$19.700——
1999-04-13$19.25$19.700——
1999-04-12$19.25$19.701,500——
1999-04-09$19.75$20.210——
1999-04-08$19.75$20.210——
1999-04-07$19.75$20.21700——
1999-04-06$19.50$19.962,000——
1999-04-05$19.00$19.45500——
1999-04-01$19.50$19.965,300——
1999-03-31$18.63$19.060——
1999-03-30$18.63$19.061,500——
1999-03-29$19.13$19.57500——
1999-03-26$18.25$18.681,500——
1999-03-25$19.13$19.572,200——
1999-03-24$19.00$19.45100——
1999-03-23$19.00$19.458,000——
1999-03-22$19.00$19.45800——
1999-03-19$19.25$19.701,800——
1999-03-18$19.38$19.83500——
1999-03-17$19.06$19.510——
1999-03-16$19.06$19.51200——
1999-03-15$19.38$19.832,900——
1999-03-12$19.00$19.451,500——
1999-03-11$18.88$19.322,800——
1999-03-10$19.25$19.58800——
1999-03-09$18.63$18.940——
1999-03-08$18.63$18.941,400——
1999-03-05$18.63$18.941,200——
1999-03-04$18.00$18.310——
1999-03-03$18.00$18.31400——
1999-03-02$18.50$18.820——
1999-03-01$18.50$18.82200——
1999-02-26$18.75$19.071,000——
1999-02-25$18.50$18.820——
1999-02-24$18.50$18.820——
1999-02-23$18.50$18.820——
1999-02-22$18.50$18.821,900——
1999-02-19$18.50$18.820——
1999-02-18$18.50$18.820——
1999-02-17$18.50$18.82800——
1999-02-16$19.00$19.33300——
1999-02-12$18.75$19.070——
1999-02-11$18.75$19.070——
1999-02-10$18.75$19.07600——
1999-02-09$19.50$19.83200——
1999-02-08$19.00$19.331,400——
1999-02-05$19.38$19.71700——
1999-02-04$19.50$19.830——
1999-02-03$19.50$19.830——
1999-02-02$19.50$19.83400——
1999-02-01$19.63$19.96700——
1999-01-29$19.00$19.331,200——
1999-01-28$19.00$19.33800——
1999-01-27$18.50$18.821,000——
1999-01-26$18.50$18.82400——
1999-01-25$18.38$18.69200——
1999-01-22$19.13$19.452,100——
1999-01-21$19.13$19.45500——
1999-01-20$18.50$18.820——
1999-01-19$18.50$18.82400——
1999-01-15$18.50$18.82500——
1999-01-14$19.00$19.3312,500——
1999-01-13$19.00$19.331,900——
1999-01-12$18.25$18.561,000——
1999-01-11$18.38$18.690——
1999-01-08$18.38$18.690——
1999-01-07$18.38$18.691,100——
1999-01-06$18.50$18.82100——
1999-01-05$18.25$18.560——
1999-01-04$18.25$18.564,700——