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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.35$48.394,500——
2004-12-30$39.60$47.49400——
2004-12-29$39.45$47.310——
2004-12-28$39.45$47.314,000——
2004-12-27$38.96$46.729,400——
2004-12-23$39.66$47.562,100——
2004-12-22$39.40$47.25300——
2004-12-21$39.29$47.12600——
2004-12-20$39.02$46.804,000——
2004-12-17$39.00$46.77200——
2004-12-16$39.79$47.720——
2004-12-15$39.79$47.726,100——
2004-12-14$39.89$47.84200——
2004-12-13$39.51$47.38500——
2004-12-10$39.50$47.082,500——
2004-12-09$38.00$45.301,700——
2004-12-08$38.32$45.68600——
2004-12-07$39.00$46.493,200——
2004-12-06$39.20$46.73200——
2004-12-03$39.90$47.56200——
2004-12-02$39.90$47.562,700——
2004-12-01$39.90$47.561,700——
2004-11-30$39.65$47.26300——
2004-11-29$39.02$46.511,300——
2004-11-26$39.25$46.791,600——
2004-11-24$39.01$46.501,900——
2004-11-23$38.90$46.373,800——
2004-11-22$38.90$46.37500——
2004-11-19$38.30$45.651,400——
2004-11-18$38.40$45.770——
2004-11-17$38.40$45.770——
2004-11-16$38.40$45.77700——
2004-11-15$38.50$45.89500——
2004-11-12$38.99$46.48100——
2004-11-11$38.99$46.48400——
2004-11-10$39.00$46.491,700——
2004-11-09$38.72$46.150——
2004-11-08$38.72$46.15300——
2004-11-05$39.45$47.020——
2004-11-04$39.45$47.02500——
2004-11-03$38.50$45.89100——
2004-11-02$38.28$45.63500——
2004-11-01$38.50$45.898,000——
2004-10-29$38.95$46.432,000——
2004-10-28$38.22$45.56700——
2004-10-27$38.73$46.17500——
2004-10-26$38.42$45.801,800——
2004-10-25$38.50$45.897,400——
2004-10-22$38.10$45.411,600——
2004-10-21$38.06$45.37100——
2004-10-20$37.50$44.700——
2004-10-19$37.50$44.703,300——
2004-10-18$37.16$44.29300——
2004-10-15$37.71$44.951,000——
2004-10-14$37.16$44.291,800——
2004-10-13$37.38$44.561,000——
2004-10-12$37.88$45.150——
2004-10-11$37.88$45.15600——
2004-10-08$38.70$46.1311,100——
2004-10-07$38.08$45.39800——
2004-10-06$38.56$45.961,500——
2004-10-05$39.49$47.07800——
2004-10-04$38.90$46.37800——
2004-10-01$38.84$46.302,500——
2004-09-30$38.00$45.304,600——
2004-09-29$38.04$45.342,800——
2004-09-28$37.97$45.268,400——
2004-09-27$38.76$46.201,300——
2004-09-24$39.08$46.583,600——
2004-09-23$39.46$47.04900——
2004-09-22$40.50$48.287,400——
2004-09-21$39.35$46.901,900——
2004-09-20$39.71$47.331,100——
2004-09-17$39.04$46.542,100——
2004-09-16$39.08$46.5811,100——
2004-09-15$39.28$46.822,600——
2004-09-14$39.29$46.8321,200——
2004-09-13$38.00$45.303,100——
2004-09-10$37.50$44.442,400——
2004-09-09$36.99$43.83100——
2004-09-08$36.77$43.57200——
2004-09-07$36.96$43.803,300——
2004-09-03$36.23$42.934,700——
2004-09-02$36.08$42.752,900——
2004-09-01$35.50$42.07200——
2004-08-31$35.93$42.580——
2004-08-30$35.93$42.58700——
2004-08-27$36.23$42.930——
2004-08-26$36.23$42.93200——
2004-08-25$35.45$42.011,200——
2004-08-24$36.05$42.72600——
2004-08-23$35.95$42.6014,600——
2004-08-20$35.25$41.772,600——
2004-08-19$35.35$41.89900——
2004-08-18$35.50$42.072,000——
2004-08-17$35.41$41.961,500——
2004-08-16$35.02$41.501,300——
2004-08-13$35.20$41.711,800——
2004-08-12$35.00$41.472,800——
2004-08-11$35.39$41.942,300——
2004-08-10$35.00$41.470——
2004-08-09$35.00$41.47800——
2004-08-06$35.13$41.63700——
2004-08-05$35.24$41.763,500——
2004-08-04$35.20$41.71200——
2004-08-03$35.49$42.063,500——
2004-08-02$35.57$42.156,400——
2004-07-30$35.30$41.83200——
2004-07-29$35.47$42.03400——
2004-07-28$35.43$41.982,200——
2004-07-27$35.73$42.344,400——
2004-07-26$35.11$41.614,700——
2004-07-23$35.22$41.741,300——
2004-07-22$35.75$42.3615,000——
2004-07-21$35.29$41.8215,800——
2004-07-20$35.22$41.7411,200——
2004-07-19$35.01$41.491,100——
2004-07-16$35.45$42.015,400——
2004-07-15$35.91$42.558,700——
2004-07-14$35.16$41.66100——
2004-07-13$35.91$42.554,900——
2004-07-12$34.91$41.372,700——
2004-07-09$34.63$41.041,000——
2004-07-08$34.59$40.9919,700——
2004-07-07$33.84$40.105,200——
2004-07-06$33.79$40.0420,000——
2004-07-02$33.83$40.0910,700——
2004-07-01$33.29$39.459,200——
2004-06-30$33.23$39.385,200——
2004-06-29$33.24$39.396,100——
2004-06-28$33.27$39.4232,900——
2004-06-25$32.75$38.81192,500——
2004-06-24$33.42$39.6020,700——
2004-06-23$33.36$39.5355,000——
2004-06-22$34.23$40.561,800——
2004-06-21$35.00$41.473,400——
2004-06-18$34.77$41.2010,900——
2004-06-17$36.20$42.907,900——
2004-06-16$35.76$42.3820,400——
2004-06-15$36.80$43.6116,600——
2004-06-14$36.19$42.893,300——
2004-06-10$36.92$43.495,900——
2004-06-09$37.32$43.963,000——
2004-06-08$37.07$43.672,400——
2004-06-07$36.98$43.564,200——
2004-06-04$36.71$43.2415,300——
2004-06-03$35.99$42.3911,000——
2004-06-02$37.48$44.152,600——
2004-06-01$37.78$44.503,700——
2004-05-28$37.82$44.553,600——
2004-05-27$38.10$44.881,900——
2004-05-26$38.73$45.6217,000——
2004-05-25$38.28$45.095,200——
2004-05-24$37.99$44.753,000——
2004-05-21$37.31$43.954,000——
2004-05-20$37.91$44.665,700——
2004-05-19$39.00$45.9411,100——
2004-05-18$38.61$45.489,200——
2004-05-17$38.17$44.963,500——
2004-05-14$38.00$44.76900——
2004-05-13$38.50$45.35600——
2004-05-12$38.62$45.493,900——
2004-05-11$38.05$44.822,500——
2004-05-10$38.01$44.7712,300——
2004-05-07$37.89$44.635,800——
2004-05-06$37.66$44.367,400——
2004-05-05$38.00$44.7613,000——
2004-05-04$37.75$44.4718,500——
2004-05-03$37.22$43.842,800——
2004-04-30$37.50$44.171,700——
2004-04-29$37.28$43.913,300——
2004-04-28$36.75$43.293,500——
2004-04-27$37.50$44.1710,500——
2004-04-26$37.25$43.881,100——
2004-04-23$37.50$44.171,100——
2004-04-22$37.16$43.773,800——
2004-04-21$37.04$43.632,600——
2004-04-20$38.11$44.891,100——
2004-04-19$39.47$46.492,400——
2004-04-16$39.83$46.921,600——
2004-04-15$39.13$46.092,600——
2004-04-14$39.49$46.526,600——
2004-04-13$40.45$47.6512,900——
2004-04-12$41.91$49.3715,800——
2004-04-08$40.98$48.2729,900——
2004-04-07$40.95$48.242,200——
2004-04-06$40.97$48.2615,400——
2004-04-05$41.21$48.541,400——
2004-04-02$41.61$49.011,600——
2004-04-01$41.35$48.714,100——
2004-03-31$40.76$48.013,700——
2004-03-30$41.30$48.653,700——
2004-03-29$41.30$48.653,700——
2004-03-26$41.30$48.65700——
2004-03-25$41.03$48.3310,300——
2004-03-24$40.85$48.124,800——
2004-03-23$40.95$48.24800——
2004-03-22$41.25$48.592,500——
2004-03-19$40.85$48.123,800——
2004-03-18$41.32$48.671,200——
2004-03-17$41.52$48.9111,900——
2004-03-16$41.90$49.363,000——
2004-03-15$40.90$48.181,700——
2004-03-12$41.99$49.462,400——
2004-03-11$40.97$48.2610,000——
2004-03-10$41.29$48.386,400——
2004-03-09$41.40$48.518,100——
2004-03-08$41.20$48.2711,900——
2004-03-05$40.37$47.3018,900——
2004-03-04$38.45$45.054,100——
2004-03-03$38.07$44.616,600——
2004-03-02$38.17$44.722,200——
2004-03-01$37.79$44.281,300——
2004-02-27$38.75$45.402,300——
2004-02-26$38.60$45.232,600——
2004-02-25$37.36$43.7711,100——
2004-02-24$36.91$43.251,900——
2004-02-23$37.00$43.353,500——
2004-02-20$38.24$44.806,200——
2004-02-19$39.12$45.841,800——
2004-02-18$39.77$46.602,600——
2004-02-17$39.84$46.684,900——
2004-02-13$39.84$46.686,800——
2004-02-12$39.51$46.295,600——
2004-02-11$39.98$46.845,500——
2004-02-10$39.49$46.2710,400——
2004-02-09$38.07$44.6113,600——
2004-02-06$38.92$45.604,000——
2004-02-05$39.29$46.037,200——
2004-02-04$40.22$47.1212,500——
2004-02-03$41.85$49.038,500——
2004-02-02$42.00$49.211,900——
2004-01-30$42.30$49.561,900——
2004-01-29$41.81$48.9914,000——
2004-01-28$41.85$49.0318,000——
2004-01-27$42.40$49.688,400——
2004-01-26$42.98$50.362,100——
2004-01-23$42.30$49.562,400——
2004-01-22$42.11$49.342,500——
2004-01-21$43.71$51.212,900——
2004-01-20$43.00$50.3821,200——
2004-01-16$42.85$50.2116,800——
2004-01-15$42.49$49.783,100——
2004-01-14$42.15$49.397,000——
2004-01-13$42.45$49.7411,200——
2004-01-12$42.89$50.252,900——
2004-01-09$42.02$49.238,000——
2004-01-08$42.20$49.442,900——
2004-01-07$42.35$49.629,900——
2004-01-06$41.80$48.982,700——
2004-01-05$41.72$48.884,500——
2004-01-02$41.00$48.048,500——