C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.16	48.04	45.69	46.25	6,810	+0.53(+1.15%)
Nov 29, 2021	46.40	47.08	45.72	45.72	3,067	+0.26(+0.56%)
Nov 26, 2021	46.16	46.84	45.32	45.46	4,305	-0.69(-1.50%)
Nov 24, 2021	46.76	48.72	46.16	46.16	4,796	-0.97(-2.06%)
Nov 23, 2021	48.78	48.78	46.63	47.12	3,963	+0.09(+0.20%)
Nov 22, 2021	46.16	48.86	46.16	47.03	5,823	+1.61(+3.54%)
Nov 19, 2021	47.12	48.00	45.43	45.43	4,630	-0.31(-0.69%)
Nov 18, 2021	47.00	45.99	45.74	45.74	5,079	-1.41(-3.00%)
Nov 17, 2021	47.40	47.40	47.15	47.15	1,499	+0.41(+0.87%)
Nov 16, 2021	48.04	48.04	46.75	46.75	2,233	-2.18(-4.45%)
Nov 15, 2021	48.92	48.92	48.92	48.92	636	+0.55(+1.14%)
Nov 12, 2021	48.37	48.37	48.37	48.37	557	-0.28(-0.57%)
Nov 09, 2021	48.05	48.88	47.61	48.65	3,956	+0.48(+1.00%)
Nov 08, 2021	48.16	48.50	48.08	48.17	2,921	-0.67(-1.38%)
Nov 05, 2021	47.93	48.84	47.93	48.84	2,638	+1.08(+2.27%)
Nov 04, 2021	48.28	48.28	47.49	47.76	2,827	+0.33(+0.70%)
Nov 03, 2021	47.96	48.68	47.42	47.42	5,062	-0.90(-1.86%)
Nov 02, 2021	47.94	48.32	47.72	48.32	1,932	+0.34(+0.71%)
Nov 01, 2021	46.43	47.98	46.43	47.98	3,195	+0.75(+1.58%)
Oct 29, 2021	49.31	49.31	47.18	47.24	2,443	-0.30(-0.64%)
Oct 28, 2021	47.72	48.00	47.54	47.54	1,375	-0.06(-0.14%)
Oct 27, 2021	48.51	49.39	47.58	47.60	3,100	-1.02(-2.10%)
Oct 26, 2021	48.05			48.62	5,115	-0.04(-0.09%)
Oct 25, 2021	48.77	48.77	48.67	48.67	1,457	+0.06(+0.13%)
Oct 22, 2021	48.60	48.60	48.60	48.60	878	+0.11(+0.22%)
Oct 21, 2021	48.89	49.49	48.43	48.50	3,609	-0.43(-0.88%)
Oct 20, 2021	48.82	48.92	48.82	48.92	2,518	+0.79(+1.65%)
Oct 19, 2021	48.00	48.46	47.61	48.13	4,433	+0.59(+1.24%)
Oct 18, 2021	47.42	47.64	46.82	47.54	5,213	+0.28(+0.59%)
Oct 15, 2021	48.00	48.17	47.10	47.26	2,426	-0.66(-1.38%)
Oct 14, 2021	47.75	47.93	47.33	47.93	970	+0.40(+0.83%)
Oct 13, 2021	47.17	47.63	46.64	47.53	6,547	+0.18(+0.37%)
Oct 12, 2021	48.92	48.92	45.69	47.36	14,821	-1.17(-2.42%)
Oct 11, 2021	48.92	49.06	48.46	48.53	2,159	-0.40(-0.81%)
Oct 08, 2021	48.46	48.92	47.84	48.92	3,077	-0.10(-0.21%)
Oct 07, 2021	49.12	49.12	49.03	49.03	1,328	-0.13(-0.26%)
Oct 06, 2021	48.46	49.17	48.46	49.16	665	+0.18(+0.38%)
Oct 05, 2021	48.93	50.12	48.88	48.97	2,395	-0.11(-0.23%)
Oct 04, 2021	49.02	49.08	48.82	49.08	1,489	+0.61(+1.26%)
Oct 01, 2021	49.56	49.56	48.47	48.47	3,085	-0.55(-1.13%)
Sep 30, 2021	47.63	50.12	47.63	49.03	15,329	+1.96(+4.16%)
Sep 29, 2021	48.37	49.85	47.07	47.07	4,606	-1.44(-2.97%)
Sep 28, 2021	48.42	49.26	48.30	48.51	1,813	+0.32(+0.67%)
Sep 27, 2021	48.00	48.65	47.54	48.19	5,057	+0.86(+1.82%)
Sep 24, 2021	47.48	47.62	47.13	47.32	1,648	-0.44(-0.93%)
Sep 23, 2021	47.77	47.77	47.77	47.77	831	-0.10(-0.21%)
Sep 22, 2021	47.57	48.47	47.08	47.86	2,034	+1.54(+3.33%)
Sep 20, 2021		46.32	46.32	46.32	436	-3.09(-6.26%)
Sep 17, 2021	48.56	49.41	48.29	49.41	4,533	+0.46(+0.94%)
Sep 16, 2021	48.23	48.95	48.23	48.95	2,350	+0.69(+1.43%)
Sep 15, 2021	48.11	49.35	48.11	48.26	7,343	+0.03(+0.06%)
Sep 14, 2021	48.23	49.47	48.14	48.23	2,553	+0.32(+0.67%)
Sep 13, 2021	48.35	48.35	47.81	47.91	3,094	+0.05(+0.10%)
Sep 10, 2021	48.55	48.55	47.86	47.86	3,662	-0.01(-0.02%)
Sep 09, 2021	47.86	48.30	47.82	47.87	3,136	-0.01(-0.02%)
Sep 08, 2021	47.87	47.88	47.87	47.88	1,338	-0.38(-0.80%)
Sep 07, 2021	48.55	48.55	47.86	48.27	2,047	-0.29(-0.60%)
Sep 03, 2021	49.02	49.02	48.55	48.56	3,131	-0.88(-1.78%)
Sep 02, 2021	49.90	49.90	49.44	49.44	1,081	+0.26(+0.52%)