C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.97	39.76	37.97	39.27	7,415	+1.72(+4.57%)
Feb 27, 2020	39.27	39.27	36.39	37.55	14,692	-2.17(-5.47%)
Feb 26, 2020	41.71	42.19	39.36	39.73	14,300	-1.79(-4.30%)
Feb 25, 2020	41.65	42.28	41.51	41.51	4,813	-0.81(-1.92%)
Feb 24, 2020	41.98	43.10	41.37	42.32	10,869	-0.61(-1.43%)
Feb 21, 2020	43.74	44.25	42.94	42.94	3,591	-0.83(-1.89%)
Feb 20, 2020	45.17	45.17	43.69	43.77	6,422	-1.54(-3.41%)
Feb 19, 2020	46.22	46.24	44.99	45.31	8,897	-0.60(-1.32%)
Feb 18, 2020	43.12	46.92	43.12	45.91	16,791	+3.03(+7.06%)
Feb 14, 2020	42.46	43.34	42.46	42.89	4,866	+0.42(+1.00%)
Feb 13, 2020	42.13	42.82	42.13	42.46	5,813	-0.09(-0.22%)
Feb 12, 2020	42.55	42.79	42.45	42.56	6,809	+0.55(+1.31%)
Feb 11, 2020	42.05	42.61	41.94	42.00	3,221	+0.04(+0.10%)
Feb 10, 2020	42.16	42.16	41.96	41.96	1,415	-0.06(-0.14%)
Feb 07, 2020	41.43	42.22	41.43	42.02	5,561	-0.30(-0.71%)
Feb 06, 2020	44.35	44.35	42.32	42.32	10,243	-1.00(-2.31%)
Feb 05, 2020	43.58	43.82	43.33	43.33	1,938	+0.43(+1.01%)
Feb 04, 2020	43.50	43.96	42.89	42.89	3,841	-0.39(-0.90%)
Feb 03, 2020	43.52	43.83	43.28	43.28	3,325	+0.09(+0.20%)
Jan 31, 2020	45.46	45.46	43.20	43.20	6,720	-2.85(-6.19%)
Jan 30, 2020	44.61	46.04	44.61	46.04	2,252	+0.76(+1.68%)
Jan 29, 2020	45.00	45.34	45.00	45.28	1,918	-0.03(-0.06%)
Jan 28, 2020	44.39	45.73	43.93	45.31	6,538	+1.21(+2.74%)
Jan 27, 2020	44.45	44.45	43.76	44.10	9,154	-0.62(-1.39%)
Jan 24, 2020	44.45	45.02	44.45	44.72	2,317	+0.02(+0.04%)
Jan 23, 2020	44.36	44.71	44.36	44.71	5,065	+0.17(+0.39%)
Jan 22, 2020	44.51	44.94	44.45	44.53	1,977	+0.03(+0.08%)
Jan 21, 2020	45.02	45.23	44.32	44.50	8,215	-0.51(-1.13%)
Jan 17, 2020	45.48	45.48	45.01	45.01	3,128	-0.09(-0.19%)
Jan 16, 2020	44.90	45.40	44.90	45.09	2,564	-0.13(-0.29%)
Jan 15, 2020	45.13	45.34	44.55	45.22	1,665	+0.35(+0.77%)
Jan 14, 2020	45.07	45.07	44.88	44.88	2,289	-0.49(-1.08%)
Jan 13, 2020	44.88	45.37	44.88	45.37	2,035	+0.49(+1.10%)
Jan 10, 2020	45.08	45.16	44.88	44.88	4,866	-0.70(-1.53%)
Jan 09, 2020	45.58	45.58	45.58	45.58	813	+0.43(+0.96%)
Jan 08, 2020	45.28	45.43	45.15	45.15	2,762	+0.16(+0.36%)
Jan 07, 2020	45.77	45.77	44.91	44.98	3,276	-0.49(-1.08%)
Jan 06, 2020	46.04	46.40	45.47	45.47	3,390	-0.96(-2.06%)
Jan 03, 2020	46.08	46.83	46.08	46.43	2,317	-0.40(-0.85%)
Jan 02, 2020	47.91	47.91	46.83	46.83	4,385	-0.92(-1.93%)
Dec 31, 2019	46.62	47.75	46.62	47.75	1,622	+0.29(+0.62%)
Dec 30, 2019	48.27	48.27	47.04	47.46	5,596	-0.68(-1.42%)
Dec 27, 2019	47.61	48.14	47.24	48.14	3,823	+1.02(+2.16%)
Dec 26, 2019	47.49	48.22	46.97	47.12	2,807	+0.25(+0.53%)
Dec 24, 2019	46.23	46.94	46.23	46.87	1,158	+0.50(+1.08%)
Dec 23, 2019	46.86	46.86	46.00	46.37	3,013	-0.84(-1.77%)
Dec 20, 2019	46.60	47.21	45.83	47.21	19,697	+0.67(+1.45%)
Dec 19, 2019	47.48	47.96	46.54	46.54	4,738	-0.62(-1.32%)
Dec 18, 2019	47.47	48.37	46.83	47.16	6,750	-0.68(-1.43%)
Dec 17, 2019	48.76	48.76	47.73	47.84	6,612	-1.25(-2.55%)
Dec 16, 2019	48.43	49.41	48.26	49.09	8,867	+0.49(+1.01%)
Dec 13, 2019	46.80	49.01	46.17	48.60	7,067	+1.65(+3.51%)
Dec 12, 2019	46.43	47.44	46.17	46.95	2,472	-0.18(-0.38%)
Dec 11, 2019	47.18	47.40	46.56	47.13	4,279	+0.59(+1.27%)
Dec 10, 2019	46.73	47.36	46.33	46.54	5,967	-0.61(-1.29%)
Dec 09, 2019	47.86	48.17	47.10	47.15	8,433	-0.59(-1.24%)
Dec 06, 2019	48.55	49.38	47.74	47.74	18,084	-0.19(-0.39%)
Dec 05, 2019	48.34	48.97	47.78	47.93	4,487	-0.58(-1.20%)
Dec 04, 2019	48.10	48.61	47.77	48.51	5,841	+0.94(+1.98%)
Dec 03, 2019	47.06	48.13	47.05	47.57	12,550	+0.09(+0.20%)