C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.84	35.56	33.76	34.80	16,934	-0.04(-0.13%)
Mar 30, 2020	30.95	35.56	30.61	34.84	12,308	+4.24(+13.85%)
Mar 27, 2020	33.57	34.45	29.66	30.61	9,974	-4.28(-12.27%)
Mar 26, 2020	32.01	36.48	32.01	34.89	23,118	+2.71(+8.43%)
Mar 25, 2020	29.68	34.15	27.69	32.18	28,821	+2.89(+9.86%)
Mar 24, 2020	30.37	30.37	27.63	29.29	20,087	+0.77(+2.69%)
Mar 23, 2020	30.75	31.40	27.98	28.52	7,844	-1.92(-6.30%)
Mar 20, 2020	30.54	32.31	29.61	30.44	23,504	-0.96(-3.06%)
Mar 19, 2020	28.56	31.40	28.41	31.40	7,577	+2.18(+7.46%)
Mar 18, 2020	30.89	30.89	28.08	29.22	12,691	-2.18(-6.94%)
Mar 17, 2020	27.92	31.69	27.91	31.40	15,481	+3.48(+12.47%)
Mar 16, 2020	28.35	29.79	26.44	27.92	22,112	-2.87(-9.32%)
Mar 13, 2020	29.22	33.57	29.22	30.79	17,083	+3.02(+10.87%)
Mar 12, 2020	28.83	28.90	25.91	27.77	19,484	-3.53(-11.28%)
Mar 11, 2020	31.35	32.79	29.96	31.30	15,050	-0.72(-2.24%)
Mar 10, 2020	34.26	36.99	31.50	32.02	20,145	-1.99(-5.84%)
Mar 09, 2020	35.15	36.91	33.62	34.00	5,551	-3.48(-9.28%)
Mar 06, 2020	37.99	38.75	36.59	37.48	7,879	-1.27(-3.27%)
Mar 05, 2020	40.35	41.74	38.75	38.75	6,868	-2.24(-5.45%)
Mar 04, 2020	39.75	41.99	38.64	40.99	10,569	+2.54(+6.60%)
Mar 03, 2020	40.40	40.78	38.08	38.45	7,940	-3.37(-8.05%)
Mar 02, 2020	38.84	42.06	38.64	41.81	12,007	+2.55(+6.48%)
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%)