C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	54.60	54.77	53.99	53.99	8,730	-1.09(-1.98%)
Oct 28, 2022	55.08	55.08	55.08	55.08	671	+0.10(+0.17%)
Oct 27, 2022	55.08	55.08	54.94	54.98	1,228	+0.29(+0.52%)
Oct 26, 2022	55.36	55.36	54.03	54.69	3,849	-1.32(-2.35%)
Oct 25, 2022	55.14	56.01	54.32	56.01	2,148	+0.03(+0.05%)
Oct 24, 2022	56.10	56.10	55.00	55.98	3,510	-0.14(-0.25%)
Oct 21, 2022	55.73	56.13	55.31	56.13	1,720	-0.10(-0.17%)
Oct 20, 2022	55.75	57.01	52.50	56.22	2,289	+0.48(+0.86%)
Oct 19, 2022	57.41	58.03	55.29	55.74	3,771	-1.19(-2.10%)
Oct 18, 2022	58.70	58.70	55.85	56.94	12,438	+1.24(+2.23%)
Oct 17, 2022	53.17	56.70	53.12	55.70	9,450	+2.57(+4.83%)
Oct 14, 2022	52.50	53.26	52.50	53.13	1,357	+0.76(+1.46%)
Oct 13, 2022	51.61	52.98	51.61	52.36	8,178	-0.11(-0.22%)
Oct 12, 2022	52.07	52.48	51.50	52.48	6,899	-0.41(-0.78%)
Oct 11, 2022	52.74	53.59	52.74	52.89	3,277	-0.16(-0.30%)
Oct 10, 2022	52.50	54.07	52.50	53.05	4,350	+0.68(+1.30%)
Oct 07, 2022	52.98	54.32	52.36	52.36	11,441	+0.34(+0.66%)
Oct 06, 2022	51.16	52.50	51.16	52.02	1,487	+0.05(+0.09%)
Oct 05, 2022	50.85	53.07	50.85	51.97	3,388	-0.20(-0.38%)
Oct 04, 2022	52.09	52.40	52.09	52.17	2,996	+0.63(+1.22%)
Oct 03, 2022	51.84	53.15	51.54	51.54	5,276	+0.48(+0.93%)
Sep 30, 2022	52.02	52.16	51.07	51.07	5,216	-0.67(-1.29%)
Sep 29, 2022	52.16	53.62	50.40	51.73	16,038	-0.76(-1.45%)
Sep 28, 2022	50.36	52.98	50.07	52.50	39,621	+2.10(+4.17%)
Sep 27, 2022	48.68	50.40	48.34	50.40	9,532	+2.25(+4.68%)
Sep 26, 2022	47.73	48.15	47.73	48.15	2,023	+0.67(+1.41%)
Sep 23, 2022	47.50	47.82	46.91	47.48	5,027	-1.20(-2.47%)
Sep 22, 2022	48.30	48.85	48.30	48.68	2,438	-0.67(-1.35%)
Sep 21, 2022	49.37	49.37	48.73	49.35	1,635	+0.53(+1.08%)
Sep 20, 2022	48.49	48.87	48.49	48.82	3,384	-0.05(-0.10%)
Sep 19, 2022	50.78	50.78	48.25	48.87	16,460	-2.43(-4.74%)
Sep 16, 2022	47.01	51.30	46.48	51.30	24,632	+4.00(+8.45%)
Sep 15, 2022	47.31	47.31	47.31	47.31	558	+0.01(+0.02%)
Sep 14, 2022	48.16	49.86	46.98	47.30	5,588	-0.98(-2.04%)
Sep 13, 2022	47.84	48.86	47.84	48.28	3,338	+0.00(+0.00%)
Sep 12, 2022	48.72	48.77	46.39	48.28	2,876	-0.19(-0.39%)
Sep 09, 2022	48.79	48.89	48.47	48.47	2,962	-0.71(-1.44%)
Sep 08, 2022	48.80	49.75	48.80	49.18	1,527	-0.28(-0.57%)
Sep 07, 2022	49.10	49.91	47.86	49.46	4,689	+0.76(+1.55%)
Sep 06, 2022	46.05	49.55	45.72	48.71	19,991	+3.16(+6.94%)
Sep 02, 2022	43.55	46.18	43.55	45.54	11,282	+0.58(+1.28%)
Sep 01, 2022	45.91	45.91	44.97	44.97	3,323	-1.18(-2.56%)
Aug 31, 2022	46.93	46.93	46.15	46.15	5,024	-1.18(-2.50%)
Aug 30, 2022	48.21	48.21	47.33	47.33	4,638	-0.57(-1.19%)
Aug 29, 2022	47.90	48.35	47.33	47.90	2,597	+0.17(+0.35%)
Aug 26, 2022	47.52	47.73	47.47	47.73	5,403	+0.21(+0.44%)
Aug 25, 2022	47.52	47.52	47.52	47.52	230	+0.08(+0.16%)
Aug 24, 2022	47.33	47.45	47.24	47.45	3,730	+0.44(+0.95%)
Aug 23, 2022	47.44	47.52	46.69	47.00	4,911	-0.80(-1.68%)
Aug 22, 2022	47.28	48.28	47.09	47.81	6,050	+0.14(+0.30%)
Aug 19, 2022	46.86	48.21	46.86	47.66	5,934	-0.24(-0.49%)
Aug 18, 2022	47.09	47.90	47.09	47.90	756	+0.76(+1.61%)
Aug 17, 2022	46.87	48.07	46.53	47.14	13,489	+0.66(+1.43%)
Aug 16, 2022	46.36	46.89	46.36	46.48	4,698	-0.80(-1.70%)
Aug 15, 2022	48.28	48.28	47.23	47.29	2,328	-0.71(-1.48%)
Aug 12, 2022	48.51	49.23	47.73	48.00	5,030	-0.47(-0.98%)
Aug 11, 2022	49.29	49.32	48.38	48.47	3,639	-0.28(-0.58%)
Aug 10, 2022	48.05	50.56	48.05	48.75	13,110	+0.65(+1.36%)
Aug 09, 2022	45.94	49.32	45.94	48.10	11,666	+1.52(+3.27%)
Aug 08, 2022	46.05	47.71	46.05	46.58	10,169	+1.14(+2.50%)
Aug 05, 2022	43.87	46.31	43.83	45.44	7,809	+0.62(+1.37%)
Aug 04, 2022	45.87	45.91	44.82	44.82	3,129	-0.76(-1.66%)
Aug 03, 2022	42.98	46.13	42.98	45.58	12,042	+1.23(+2.77%)
Aug 02, 2022	43.93	44.35	43.93	44.35	1,299	-0.33(-0.74%)