C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.80	36.13	34.32	35.56	24,136	-0.97(-2.65%)
Jan 28, 2021	35.68	36.62	35.33	36.53	6,587	+1.20(+3.40%)
Jan 27, 2021	34.49	36.56	34.30	35.32	16,021	+0.37(+1.06%)
Jan 26, 2021	35.36	35.61	34.95	34.95	7,852	-0.33(-0.95%)
Jan 25, 2021	35.26	35.68	35.24	35.29	5,777	-0.37(-1.04%)
Jan 22, 2021	34.55	35.66	34.41	35.66	18,046	+0.84(+2.41%)
Jan 21, 2021	35.62	35.62	34.71	34.82	7,527	-1.02(-2.85%)
Jan 20, 2021	35.68	35.89	35.49	35.84	3,323	-0.32(-0.87%)
Jan 19, 2021	35.69	36.16	35.23	36.16	12,077	+0.51(+1.44%)
Jan 15, 2021	35.90	36.53	35.06	35.64	12,843	-0.67(-1.84%)
Jan 14, 2021	36.13	36.37	35.72	36.31	3,909	+0.57(+1.59%)
Jan 13, 2021	35.96	36.59	35.61	35.74	17,072	-1.18(-3.20%)
Jan 12, 2021	35.45	36.94	35.44	36.92	10,226	+1.62(+4.58%)
Jan 11, 2021	34.80	35.60	34.73	35.31	10,877	+0.97(+2.81%)
Jan 08, 2021	34.82	35.45	34.32	34.34	9,078	-0.61(-1.76%)
Jan 07, 2021	34.76	35.47	34.73	34.95	12,485	+0.00(+0.00%)
Jan 06, 2021	34.70	36.30	34.55	34.95	14,166	+0.92(+2.71%)
Jan 05, 2021	33.51	34.50	33.51	34.03	11,040	+0.61(+1.84%)
Jan 04, 2021	33.94	34.34	33.33	33.42	8,158	-0.10(-0.30%)
Dec 31, 2020		33.52	33.52	33.52	8,360	+0.10(+0.30%)
Dec 30, 2020	33.47	34.23	33.22	33.42	8,360	+0.01(+0.03%)
Dec 29, 2020	33.87	34.41	32.94	33.41	5,995	-0.86(-2.50%)
Dec 28, 2020	34.19	34.50	33.87	34.27	10,024	+0.67(+1.99%)
Dec 24, 2020	34.32	34.52	33.35	33.60	6,421	-0.11(-0.32%)
Dec 23, 2020	32.70	33.87	32.70	33.71	10,686	+1.07(+3.27%)
Dec 22, 2020	32.11	32.64	32.11	32.64	9,441	+0.05(+0.14%)
Dec 21, 2020	32.70	32.81	32.06	32.60	12,334	-0.16(-0.50%)
Dec 18, 2020	33.55	33.76	32.76	32.76	31,443	-0.67(-2.00%)
Dec 17, 2020	33.59	33.75	33.11	33.43	7,392	+0.13(+0.38%)
Dec 16, 2020	33.70	34.03	33.30	33.30	11,180	-0.38(-1.13%)
Dec 15, 2020	33.14	33.98	33.14	33.68	11,448	+0.32(+0.95%)
Dec 14, 2020	33.27	33.55	32.97	33.36	8,672	+0.17(+0.52%)
Dec 11, 2020	32.77	33.20	32.77	33.19	2,103	+0.26(+0.80%)
Dec 10, 2020	32.50	33.07	32.50	32.93	14,367	+0.30(+0.93%)
Dec 09, 2020	33.30	33.30	32.38	32.63	24,782	-0.34(-1.03%)
Dec 08, 2020	32.88	33.10	32.72	32.97	12,472	+0.13(+0.41%)
Dec 07, 2020	32.54	33.65	32.54	32.83	7,395	+0.30(+0.91%)
Dec 04, 2020	33.52	33.52	32.18	32.54	21,031	-0.63(-1.91%)
Dec 03, 2020	33.51	33.77	33.17	33.17	1,930	-0.35(-1.04%)
Dec 02, 2020	33.35	33.77	32.82	33.52	7,979	-0.27(-0.79%)
Dec 01, 2020	33.78	33.86	33.78	33.79	3,564	+0.27(+0.80%)
Nov 30, 2020	34.77	35.67	33.52	33.52	12,378	-1.61(-4.58%)
Nov 27, 2020	34.74	35.13	33.99	35.13	3,132	-0.32(-0.91%)
Nov 25, 2020	37.12	37.12	35.45	35.45	4,027	-1.63(-4.39%)
Nov 24, 2020	37.19	37.32	34.37	37.08	8,222	+0.38(+1.05%)
Nov 23, 2020	36.81	37.36	36.67	36.69	7,232	+0.54(+1.48%)
Nov 20, 2020	36.65	36.69	36.16	36.16	4,810	-0.62(-1.68%)
Nov 19, 2020	35.36	37.19	35.36	36.77	8,759	+1.22(+3.44%)
Nov 18, 2020	33.79	36.02	33.48	35.55	16,249	+2.25(+6.77%)
Nov 17, 2020	32.72	33.97	31.56	33.30	9,186	+0.29(+0.87%)
Nov 16, 2020	32.18	33.37	32.18	33.01	12,891	+2.04(+6.58%)
Nov 13, 2020	30.33	31.44	30.33	30.97	8,166	+0.91(+3.03%)
Nov 12, 2020	31.61	31.61	30.03	30.06	6,763	-1.58(-5.00%)
Nov 11, 2020	32.19	32.19	31.64	31.64	4,846	-0.34(-1.06%)
Nov 10, 2020	30.02	32.94	30.02	31.98	15,039	+2.23(+7.51%)
Nov 09, 2020	30.52	32.41	29.75	29.75	9,956	+1.12(+3.90%)
Nov 06, 2020	28.67	28.93	28.63	28.63	2,908	+0.03(+0.09%)
Nov 05, 2020	28.25	28.76	28.20	28.60	2,320	+0.63(+2.24%)
Nov 04, 2020	28.63	28.63	27.98	27.98	2,468	-1.21(-4.13%)
Nov 03, 2020	28.73	29.36	28.71	29.19	7,478	+0.70(+2.45%)