C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.75	56.42	55.01	55.01	6,900	-1.27(-2.26%)
Feb 27, 2023	56.01	57.55	55.81	56.28	6,509	-0.08(-0.14%)
Feb 24, 2023	57.10	57.10	55.72	56.36	5,128	-1.12(-1.96%)
Feb 23, 2023	56.25	57.48	56.25	57.48	10,021	+1.20(+2.13%)
Feb 22, 2023	56.44	56.72	55.43	56.28	12,297	+0.48(+0.86%)
Feb 21, 2023	55.87	56.31	55.75	55.80	2,327	-0.96(-1.69%)
Feb 17, 2023	57.20	57.20	56.72	56.76	2,952	-0.35(-0.61%)
Feb 16, 2023	55.49	57.11	55.49	57.11	7,170	+0.39(+0.69%)
Feb 15, 2023	57.18	57.18	56.72	56.72	1,676	-0.89(-1.55%)
Feb 14, 2023	56.72	57.65	56.72	57.61	5,048	-0.74(-1.27%)
Feb 13, 2023	57.44	58.58	57.04	58.35	7,213	+1.16(+2.03%)
Feb 10, 2023	55.23	57.19	55.23	57.19	8,603	+1.38(+2.48%)
Feb 09, 2023	56.69	58.54	55.75	55.80	21,713	-1.14(-2.01%)
Feb 08, 2023	58.00	58.00	56.72	56.95	5,848	-0.83(-1.43%)
Feb 07, 2023	58.35	58.68	57.53	57.77	9,043	-1.01(-1.72%)
Feb 06, 2023	56.60	59.31	56.60	58.78	16,967	+1.47(+2.57%)
Feb 03, 2023	57.62	57.62	57.31	57.31	1,694	-1.09(-1.86%)
Feb 02, 2023	57.90	58.47	57.20	58.40	7,831	+0.42(+0.73%)
Feb 01, 2023	58.64	59.23	57.81	57.97	8,803	-0.65(-1.11%)
Jan 31, 2023	57.87	58.93	57.74	58.63	9,927	+0.87(+1.51%)
Jan 30, 2023	58.64	59.62	57.75	57.75	4,566	+0.08(+0.13%)
Jan 27, 2023	56.72	58.21	56.23	57.68	7,026	+0.74(+1.29%)
Jan 26, 2023	55.96	57.17	54.07	56.94	8,806	+0.38(+0.67%)
Jan 25, 2023	55.97	56.57	55.97	56.56	2,597	-0.39(-0.69%)
Jan 24, 2023	54.85	56.96	54.79	56.96	3,168	+1.49(+2.69%)
Jan 23, 2023	56.12	56.31	55.40	55.47	9,332	-1.11(-1.95%)
Jan 20, 2023	55.47	57.20	55.47	56.57	7,963	+0.67(+1.20%)
Jan 19, 2023	54.49	55.90	54.49	55.90	2,103	+0.19(+0.35%)
Jan 18, 2023	56.20	56.48	55.32	55.71	3,430	+0.19(+0.35%)
Jan 17, 2023	55.14	56.07	55.14	55.51	4,532	-0.19(-0.35%)
Jan 13, 2023	54.30	56.23	54.30	55.71	3,882	-0.67(-1.19%)
Jan 12, 2023	56.75	56.96	56.38	56.38	4,073	+0.42(+0.76%)
Jan 11, 2023	56.68	56.95	54.44	55.96	5,098	-0.26(-0.46%)
Jan 10, 2023	55.87	56.96	55.75	56.22	5,417	-0.14(-0.25%)
Jan 09, 2023	57.00	57.20	55.75	56.35	6,400	-0.35(-0.62%)
Jan 06, 2023	55.95	57.00	55.15	56.71	1,105	+2.03(+3.71%)
Jan 05, 2023	56.52	56.88	54.68	54.68	2,537	-0.45(-0.82%)
Jan 04, 2023	56.72	57.65	55.09	55.13	9,694	-2.06(-3.60%)
Jan 03, 2023	56.93	58.21	56.82	57.19	4,354	+1.17(+2.09%)
Dec 30, 2022	55.99	56.48	55.49	56.01	2,851	-0.17(-0.31%)
Dec 29, 2022	57.10	57.46	56.19	56.19	5,751	-0.08(-0.14%)
Dec 28, 2022	57.50	57.50	56.26	56.26	1,430	-0.69(-1.22%)
Dec 27, 2022	55.61	58.17	55.61	56.96	3,700	+1.20(+2.16%)
Dec 23, 2022	55.75	55.75	55.75	55.75	1,731	+0.99(+1.81%)
Dec 22, 2022	54.76	54.76	54.76	54.76	1,235	-1.01(-1.81%)
Dec 21, 2022	54.80	56.31	54.80	55.77	3,197	+0.81(+1.47%)
Dec 20, 2022	53.54	54.97	53.54	54.97	7,074	+1.62(+3.03%)
Dec 19, 2022	52.88	54.28	52.88	53.35	4,165	-0.36(-0.66%)
Dec 16, 2022	53.47	54.29	52.51	53.71	12,313	+0.24(+0.45%)
Dec 15, 2022	53.98	54.31	52.47	53.47	4,188	+0.07(+0.13%)
Dec 14, 2022	57.29	57.68	53.40	53.40	16,471	-3.55(-6.23%)
Dec 13, 2022	58.70	60.86	56.33	56.95	32,650	-1.37(-2.36%)
Dec 12, 2022	57.84	58.32	57.65	58.32	2,147	+0.60(+1.04%)
Dec 09, 2022	57.99	58.65	57.39	57.72	6,657	-0.98(-1.67%)
Dec 08, 2022	56.83	59.48	56.83	58.70	17,947	+2.21(+3.92%)
Dec 07, 2022	54.65	57.27	54.65	56.49	5,993	+2.09(+3.84%)
Dec 06, 2022	54.51	54.51	53.97	54.40	2,316	+0.19(+0.35%)
Dec 05, 2022	53.95	54.41	52.73	54.21	3,654	+0.66(+1.23%)
Dec 02, 2022	53.33	53.55	52.90	53.55	1,957	+0.22(+0.41%)