C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	28.49	28.49	28.49	28.49	2,394	+0.64(+2.31%)
Oct 30, 2020	28.25	28.25	27.72	27.84	7,159	-0.31(-1.11%)
Oct 29, 2020	27.54	28.16	27.45	28.16	5,445	+0.45(+1.61%)
Oct 28, 2020	27.80	28.60	27.24	27.71	11,938	-0.32(-1.15%)
Oct 27, 2020	27.29	28.60	26.97	28.03	23,905	+0.37(+1.32%)
Oct 26, 2020	27.89	28.07	27.52	27.67	6,090	-0.20(-0.71%)
Oct 23, 2020	27.26	28.25	27.17	27.86	34,679	+0.60(+2.20%)
Oct 22, 2020	27.04	27.44	27.04	27.26	5,329	+0.02(+0.07%)
Oct 21, 2020	26.50	27.25	26.50	27.25	1,515	+0.16(+0.59%)
Oct 20, 2020	26.47	27.08	26.46	27.08	3,441	+0.45(+1.68%)
Oct 19, 2020	27.50	27.50	26.37	26.64	6,912	-1.06(-3.84%)
Oct 16, 2020	25.99	27.84	25.99	27.70	27,072	+1.62(+6.20%)
Oct 15, 2020	26.06	26.30	25.74	26.08	13,700	-0.13(-0.51%)
Oct 14, 2020	26.91	26.91	26.13	26.22	13,243	-0.80(-2.98%)
Oct 13, 2020	27.05	27.49	27.02	27.02	3,044	-0.46(-1.66%)
Oct 12, 2020	27.80	27.80	27.48	27.48	1,561	-0.28(-1.00%)
Oct 09, 2020	27.45	27.99	27.35	27.76	7,271	+0.17(+0.62%)
Oct 08, 2020	26.38	28.22	26.38	27.59	16,466	+0.78(+2.90%)
Oct 07, 2020	26.37	26.95	26.37	26.81	5,575	+0.48(+1.83%)
Oct 06, 2020	26.61	26.66	26.32	26.32	4,385	-0.34(-1.27%)
Oct 05, 2020	26.82	27.22	26.66	26.66	8,116	+0.11(+0.40%)
Oct 02, 2020	26.24	26.57	26.24	26.56	3,356	+0.17(+0.64%)
Oct 01, 2020	26.80	26.80	26.24	26.39	5,749	-0.16(-0.61%)
Sep 30, 2020	26.39	26.91	26.19	26.55	4,823	+0.45(+1.71%)
Sep 29, 2020	26.07	26.36	25.70	26.10	9,091	+0.08(+0.31%)
Sep 28, 2020	26.43	26.44	25.73	26.02	6,853	+0.00(+0.00%)
Sep 25, 2020	25.92	26.82	25.92	26.02	4,586	-0.05(-0.21%)
Sep 24, 2020	25.71	27.38	25.70	26.07	5,788	+0.11(+0.41%)
Sep 23, 2020	26.82	27.02	25.88	25.97	4,290	-0.86(-3.20%)
Sep 22, 2020	26.98	26.98	25.77	26.83	8,152	+0.67(+2.56%)
Sep 21, 2020	26.24	27.13	26.15	26.16	7,588	-0.74(-2.76%)
Sep 18, 2020	27.68	27.68	26.36	26.90	17,228	-0.24(-0.89%)
Sep 17, 2020	26.16	27.31	26.16	27.14	2,177	+0.73(+2.78%)
Sep 16, 2020	26.46	26.96	26.37	26.41	4,145	+0.03(+0.10%)
Sep 15, 2020	27.12	27.12	25.92	26.38	10,473	-0.80(-2.93%)
Sep 14, 2020	26.77	27.54	26.70	27.17	3,930	+0.70(+2.63%)
Sep 11, 2020	27.71	27.71	26.48	26.48	3,852	-0.64(-2.38%)
Sep 10, 2020	26.89	27.55	26.89	27.12	4,540	+0.08(+0.29%)
Sep 09, 2020	27.14	28.24	26.93	27.04	3,793	-0.04(-0.13%)
Sep 08, 2020	27.75	27.93	26.97	27.08	4,650	-0.51(-1.86%)
Sep 04, 2020	28.44	28.44	27.07	27.59	7,591	-0.19(-0.67%)
Sep 03, 2020	27.88	28.24	27.29	27.77	6,969	-0.39(-1.38%)
Sep 02, 2020	28.16	28.16	28.16	28.16	1,227	+0.29(+1.05%)