C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.68	47.68	47.68	47.68	1,261	-0.41(-0.85%)
Dec 30, 2021	46.79	48.32	46.79	48.09	2,539	+0.37(+0.77%)
Dec 29, 2021	47.72	47.72	47.72	47.72	1,357	+0.45(+0.96%)
Dec 28, 2021	47.25	47.29	47.25	47.27	1,612	-0.70(-1.46%)
Dec 27, 2021	47.97	47.97	47.97	47.97	841	-0.55(-1.13%)
Dec 23, 2021	48.52	48.52	48.52	48.52	1,440	+1.00(+2.10%)
Dec 22, 2021	47.51	47.52	47.50	47.52	935	-0.33(-0.68%)
Dec 21, 2021	48.02	48.51	47.42	47.85	2,446	+0.20(+0.41%)
Dec 20, 2021	47.65	47.65	47.65	47.65	606	-0.66(-1.37%)
Dec 17, 2021	46.86	48.31	46.86	48.31	1,603	+1.66(+3.55%)
Dec 16, 2021	46.66	46.66	46.66	46.66	602	-0.40(-0.85%)
Dec 15, 2021	46.85	47.06	46.85	47.06	1,280	-0.35(-0.75%)
Dec 14, 2021	46.63	47.41	46.63	47.41	3,223	+0.68(+1.45%)
Dec 13, 2021	47.57	48.45	46.63	46.73	6,280	-0.84(-1.77%)
Dec 10, 2021	46.63	47.60	46.63	47.57	3,932	+0.95(+2.04%)
Dec 09, 2021	46.66	46.66	46.62	46.62	934	+0.07(+0.16%)
Dec 07, 2021		46.55	46.55	46.55	380	-1.32(-2.76%)
Dec 06, 2021	47.43	47.87	46.20	47.87	2,123	+0.14(+0.29%)
Dec 03, 2021	47.01	47.73	47.01	47.73	2,130	+0.09(+0.19%)
Dec 02, 2021	46.90	47.64	46.53	47.64	5,897	+1.42(+3.08%)
Dec 01, 2021	45.43	46.21	45.43	46.21	1,452	-0.08(-0.18%)
Nov 30, 2021	46.20	48.09	45.74	46.30	6,803	+0.53(+1.15%)
Nov 29, 2021	46.45	47.13	45.77	45.77	3,064	+0.26(+0.56%)
Nov 26, 2021	46.20	46.89	45.37	45.51	4,300	-0.69(-1.50%)
Nov 24, 2021	46.81	48.77	46.20	46.20	4,791	-0.97(-2.06%)
Nov 23, 2021	48.83	48.83	46.68	47.17	3,959	+0.09(+0.20%)
Nov 22, 2021	46.20	48.91	46.20	47.08	5,817	+1.61(+3.54%)
Nov 19, 2021	47.17	48.05	45.47	45.47	4,625	-0.31(-0.69%)
Nov 18, 2021	47.05	46.04	45.79	45.79	5,074	-1.41(-3.00%)
Nov 17, 2021	47.45	47.45	47.20	47.20	1,497	+0.41(+0.87%)
Nov 16, 2021	48.09	48.09	46.80	46.80	2,231	-2.18(-4.45%)
Nov 15, 2021	48.98	48.98	48.98	48.98	636	+0.55(+1.14%)
Nov 12, 2021	48.42	48.42	48.42	48.42	557	-0.28(-0.57%)
Nov 09, 2021	48.10	48.93	47.66	48.70	3,951	+0.48(+1.00%)
Nov 08, 2021	48.21	48.55	48.13	48.22	2,918	-0.67(-1.38%)
Nov 05, 2021	47.98	48.89	47.98	48.89	2,636	+1.08(+2.27%)
Nov 04, 2021	48.33	48.33	47.54	47.81	2,824	+0.33(+0.70%)
Nov 03, 2021	48.02	48.74	47.48	47.48	5,056	-0.90(-1.86%)
Nov 02, 2021	47.99	48.38	47.77	48.38	1,930	+0.34(+0.71%)
Nov 01, 2021	46.48	48.03	46.48	48.03	3,192	+0.75(+1.58%)
Oct 29, 2021	49.37	49.37	47.23	47.29	2,441	-0.30(-0.64%)
Oct 28, 2021	47.78	48.05	47.59	47.59	1,374	-0.06(-0.14%)
Oct 27, 2021	48.56	49.44	47.63	47.66	3,097	-1.02(-2.10%)
Oct 26, 2021	48.10			48.68	5,109	-0.04(-0.09%)
Oct 25, 2021	48.82	48.82	48.72	48.72	1,455	+0.06(+0.13%)
Oct 22, 2021	48.65	48.65	48.65	48.65	877	+0.11(+0.22%)
Oct 21, 2021	48.94	49.54	48.49	48.55	3,605	-0.43(-0.88%)
Oct 20, 2021	48.88	48.98	48.88	48.98	2,515	+0.79(+1.65%)
Oct 19, 2021	48.05	48.52	47.66	48.18	4,429	+0.59(+1.24%)
Oct 18, 2021	47.47	47.69	46.87	47.59	5,208	+0.28(+0.59%)
Oct 15, 2021	48.05	48.22	47.15	47.31	2,423	-0.66(-1.38%)
Oct 14, 2021	47.80	47.98	47.38	47.98	969	+0.40(+0.83%)
Oct 13, 2021	47.22	47.68	46.69	47.58	6,540	+0.18(+0.37%)
Oct 12, 2021	48.98	48.98	45.74	47.41	14,805	-1.17(-2.42%)
Oct 11, 2021	48.98	49.12	48.52	48.58	2,156	-0.40(-0.81%)
Oct 08, 2021	48.52	48.98	47.89	48.98	3,074	-0.10(-0.21%)
Oct 07, 2021	49.17	49.17	49.08	49.08	1,326	-0.13(-0.26%)
Oct 06, 2021	48.52	49.23	48.52	49.21	664	+0.18(+0.38%)
Oct 05, 2021	48.99	50.18	48.93	49.02	2,392	-0.11(-0.23%)
Oct 04, 2021	49.07	49.13	48.87	49.13	1,487	+0.61(+1.26%)