C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.82	48.59	47.82	48.59	859	+0.68(+1.43%)
Apr 28, 2022	48.10	48.10	47.90	47.90	486	+0.05(+0.10%)
Apr 27, 2022	48.40	48.44	47.86	47.86	926	+0.21(+0.43%)
Apr 26, 2022	47.84	47.84	47.55	47.65	3,897	+0.06(+0.12%)
Apr 25, 2022	47.84	47.93	47.59	47.59	2,233	-0.24(-0.51%)
Apr 22, 2022	49.06	49.06	47.52	47.84	2,086	-0.09(-0.20%)
Apr 21, 2022	48.59	48.64	47.93	47.93	2,185	-1.21(-2.46%)
Apr 20, 2022	47.84	49.14	47.65	49.14	3,294	+2.23(+4.75%)
Apr 19, 2022	47.77	47.77	46.91	46.91	1,809	-0.76(-1.59%)
Apr 18, 2022	47.84	47.84	47.60	47.67	4,249	-0.15(-0.30%)
Apr 14, 2022	47.68	47.88	47.48	47.81	3,803	-0.16(-0.34%)
Apr 13, 2022	47.84	47.98	47.82	47.98	1,739	+0.88(+1.86%)
Apr 12, 2022	47.37	47.97	47.10	47.10	4,049	-0.70(-1.46%)
Apr 11, 2022	48.00	48.00	47.19	47.80	6,322	+0.34(+0.71%)
Apr 08, 2022	48.05	48.05	47.46	47.46	2,050	-0.30(-0.63%)
Apr 07, 2022	47.76	47.76	47.76	47.76	1,512	-0.06(-0.12%)
Apr 06, 2022	46.91	47.83	46.91	47.82	5,555	+0.68(+1.45%)
Apr 05, 2022	47.14	47.84	47.13	47.13	4,251	-0.49(-1.02%)
Apr 04, 2022	48.07	48.21	47.62	47.62	4,240	-0.22(-0.45%)
Apr 01, 2022	47.84	47.99	47.47	47.84	3,876	+0.44(+0.93%)
Mar 31, 2022	46.94	47.58	46.90	47.40	1,965	+0.83(+1.77%)
Mar 30, 2022	47.46	47.74	46.57	46.57	10,246	-0.38(-0.80%)
Mar 29, 2022	47.78	47.84	46.95	46.95	4,446	-0.09(-0.20%)
Mar 28, 2022	47.04	47.04	47.04	47.04	1,335	+0.05(+0.10%)
Mar 25, 2022	46.76	46.99	46.76	46.99	390	-0.28(-0.60%)
Mar 24, 2022	46.68	47.27	46.68	47.27	1,085	+0.42(+0.90%)
Mar 23, 2022	47.37	47.69	46.85	46.85	2,551	-0.19(-0.40%)
Mar 22, 2022	46.71	47.20	46.71	47.04	2,697	-0.50(-1.05%)
Mar 21, 2022	47.65	47.65	47.40	47.54	2,012	+0.73(+1.56%)
Mar 18, 2022	47.37	47.70	46.52	46.80	6,155	-0.68(-1.42%)
Mar 16, 2022				47.48	234	+0.07(+0.14%)
Mar 15, 2022	48.01	48.04	47.41	47.41	3,439	-0.51(-1.06%)
Mar 14, 2022	46.77	47.99	46.77	47.92	2,974	+1.40(+3.00%)
Mar 11, 2022	46.57	46.57	46.52	46.52	2,445	-0.02(-0.04%)
Mar 10, 2022	46.53	46.54	46.53	46.54	1,087	-0.13(-0.28%)
Mar 08, 2022				46.67	369	+0.08(+0.18%)
Mar 07, 2022	46.52	47.34	46.51	46.59	8,172	-0.14(-0.30%)
Mar 04, 2022	46.73	46.73	46.73	46.73	845	+0.02(+0.04%)
Mar 03, 2022	46.80	46.85	46.71	46.71	981	-0.35(-0.75%)
Mar 02, 2022	46.99	47.06	46.99	47.06	1,097	+0.30(+0.63%)
Mar 01, 2022	46.77	46.77	46.77	46.77	1,152	-0.07(-0.14%)
Feb 28, 2022	46.93	47.09	46.83	46.83	975	-0.75(-1.57%)
Feb 25, 2022	46.66	47.60	47.28	47.58	3,390	+0.91(+1.96%)
Feb 24, 2022	47.45	47.55	46.66	46.66	2,139	-2.00(-4.11%)
Feb 23, 2022	47.65	48.79	46.99	48.66	5,380	+1.14(+2.39%)
Feb 22, 2022	46.54	47.53	46.54	47.53	1,989	+0.23(+0.49%)
Feb 18, 2022				47.30	0	+0.77(+1.66%)
Feb 17, 2022	46.99	47.45	46.52	46.52	3,869	-0.30(-0.64%)
Feb 16, 2022	47.09	47.35	46.82	46.82	2,129	-0.22(-0.47%)
Feb 14, 2022				47.04	185	-0.21(-0.45%)
Feb 11, 2022	47.44	47.44	47.26	47.26	2,744	-0.29(-0.61%)
Feb 10, 2022	47.55	47.92	46.77	47.55	6,643	-0.37(-0.78%)
Feb 09, 2022	47.73	47.92	47.73	47.92	4,401	+0.84(+1.78%)
Feb 08, 2022	48.59	48.59	47.08	47.08	5,707	-1.67(-3.42%)
Feb 07, 2022	48.85	48.85	47.45	48.75	2,407	+0.53(+1.10%)
Feb 04, 2022	47.16	48.22	46.99	48.22	4,042	+0.58(+1.21%)
Feb 03, 2022	47.42	48.27	47.42	47.64	3,117	-0.14(-0.29%)
Feb 02, 2022	47.73	47.92	47.10	47.78	4,771	-0.45(-0.94%)
Feb 01, 2022	47.62	48.39	47.62	48.23	2,199	+0.59(+1.24%)
Jan 31, 2022	48.01	48.01	47.64	47.64	988	-0.74(-1.54%)
Jan 27, 2022				48.38	1,428	-0.20(-0.40%)
Jan 26, 2022	49.55	49.55	48.58	48.58	3,211	-0.18(-0.36%)
Jan 25, 2022	48.76	48.76	48.76	48.76	767	-0.79(-1.60%)
Jan 24, 2022	48.81	49.55	48.81	49.55	2,090	-0.23(-0.47%)
Jan 21, 2022	48.95	49.78	48.85	49.78	1,445	+0.56(+1.13%)
Jan 20, 2022	49.13	49.27	49.13	49.22	1,686	-0.56(-1.12%)
Jan 19, 2022	49.76	50.50	49.69	49.78	2,278	+0.07(+0.13%)
Jan 18, 2022	48.89	49.71	48.85	49.71	5,964	+0.40(+0.81%)
Jan 14, 2022				49.31	0	+0.93(+1.92%)
Jan 13, 2022	47.64	48.38	47.64	48.38	1,152	-0.81(-1.65%)
Jan 12, 2022	49.19	49.19	49.19	49.19	1,623	+0.40(+0.83%)
Jan 10, 2022		48.79	48.79	48.79	979	-0.51(-1.03%)
Jan 07, 2022	49.30	49.30	49.30	49.30	1,709	+0.00(+0.00%)
Jan 06, 2022	47.87	49.30	47.78	49.30	2,561	+1.38(+2.87%)
Jan 05, 2022	49.15	49.15	47.92	47.92	1,139	-0.65(-1.34%)
Jan 04, 2022	47.87	48.85	47.87	48.57	8,408	+0.60(+1.26%)
Jan 03, 2022	47.09	48.01	47.09	47.97	11,505	+0.33(+0.70%)
Dec 31, 2021	47.63	47.63	47.63	47.63	1,262	-0.41(-0.85%)
Dec 30, 2021	46.74	48.27	46.74	48.04	2,541	+0.37(+0.77%)
Dec 29, 2021	47.67	47.67	47.67	47.67	1,358	+0.45(+0.96%)
Dec 28, 2021	47.20	47.24	47.20	47.22	1,614	-0.70(-1.46%)
Dec 27, 2021	47.92	47.92	47.92	47.92	842	-0.55(-1.13%)
Dec 23, 2021	48.47	48.47	48.47	48.47	1,442	+1.00(+2.10%)
Dec 22, 2021	47.46	47.47	47.44	47.47	936	-0.33(-0.68%)
Dec 21, 2021	47.97	48.45	47.37	47.80	2,449	+0.20(+0.41%)
Dec 20, 2021	47.60	47.60	47.60	47.60	607	-0.66(-1.37%)
Dec 17, 2021	46.81	48.26	46.81	48.26	1,605	+1.66(+3.55%)
Dec 16, 2021	46.61	46.61	46.61	46.61	602	-0.40(-0.85%)
Dec 15, 2021	46.80	47.01	46.80	47.01	1,282	-0.35(-0.75%)
Dec 14, 2021	46.58	47.36	46.58	47.36	3,227	+0.68(+1.45%)
Dec 13, 2021	47.52	48.39	46.58	46.68	6,287	-0.84(-1.77%)
Dec 10, 2021	46.58	47.55	46.58	47.52	3,936	+0.95(+2.04%)
Dec 09, 2021	46.61	46.61	46.57	46.57	935	+0.07(+0.16%)
Dec 07, 2021		46.50	46.50	46.50	381	-1.32(-2.76%)
Dec 06, 2021	47.38	47.82	46.16	47.82	2,125	+0.14(+0.29%)
Dec 03, 2021	46.96	47.68	46.96	47.68	2,133	+0.09(+0.19%)
Dec 02, 2021	46.85	47.59	46.48	47.59	5,903	+1.42(+3.08%)
Dec 01, 2021	45.38	46.16	45.38	46.16	1,453	-0.08(-0.18%)
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%)
Sep 01, 2021	49.11	49.38	49.11	49.18	1,113	+0.14(+0.28%)
Aug 31, 2021	49.02	49.90	49.02	49.05	4,431	-0.05(-0.09%)
Aug 30, 2021	48.97	49.92	48.97	49.09	3,182	+0.14(+0.28%)
Aug 27, 2021	49.31	49.78	48.95	48.95	1,922	-0.28(-0.58%)
Aug 26, 2021	49.37	49.76	48.96	49.24	1,900	+0.28(+0.58%)
Aug 25, 2021	50.38	50.38	48.95	48.95	2,158	-0.30(-0.61%)
Aug 24, 2021	49.71	49.83	49.26	49.26	2,028	+0.10(+0.21%)
Aug 23, 2021	49.81	49.81	49.15	49.15	4,233	+0.15(+0.30%)
Aug 20, 2021	48.96	49.01	48.96	49.01	765	+0.00(+0.00%)
Aug 19, 2021	49.78	49.78	49.01	49.01	3,314	+0.05(+0.09%)
Aug 18, 2021	49.05	49.89	48.96	48.96	4,719	-0.56(-1.13%)
Aug 17, 2021	49.49	49.74	49.25	49.52	3,443	-0.22(-0.44%)
Aug 16, 2021	48.83	49.97	48.83	49.74	4,275	+0.55(+1.12%)
Aug 13, 2021	49.54	49.59	48.98	49.19	3,160	-0.37(-0.74%)
Aug 12, 2021	49.08	49.56	49.08	49.56	1,313	+0.03(+0.06%)
Aug 11, 2021	49.25	49.53	48.85	49.53	3,523	+0.16(+0.32%)
Aug 10, 2021	49.11	49.37	49.05	49.37	3,512	+0.15(+0.30%)
Aug 09, 2021	48.62	49.24	48.62	49.23	3,473	+0.27(+0.54%)
Aug 06, 2021	48.85	48.99	48.07	48.96	6,554	+0.04(+0.08%)
Aug 05, 2021	47.86	48.93	47.86	48.93	1,240	+0.63(+1.31%)
Aug 04, 2021	47.94	48.91	47.94	48.29	3,268	-0.02(-0.04%)
Aug 03, 2021	47.96	48.41	47.96	48.31	5,215	+0.17(+0.36%)
Aug 02, 2021	48.00	48.50	47.88	48.14	5,867	+0.27(+0.55%)
Jul 30, 2021	47.87	47.87	47.86	47.87	1,686	+0.01(+0.02%)
Jul 29, 2021	48.16	48.69	47.86	47.86	8,591	-0.73(-1.51%)
Jul 28, 2021	48.73	48.92	48.54	48.60	7,353	+0.27(+0.55%)
Jul 27, 2021	48.29	49.56	47.86	48.33	21,421	+0.01(+0.02%)
Jul 26, 2021	47.63	48.32	47.63	48.32	3,129	+0.65(+1.36%)
Jul 23, 2021	46.91	47.86	46.73	47.67	8,304	+1.04(+2.22%)
Jul 22, 2021	46.24	46.92	46.24	46.64	2,615	+0.19(+0.41%)
Jul 21, 2021	45.63	47.65	45.63	46.44	6,432	+0.87(+1.91%)
Jul 20, 2021	45.34	47.28	45.34	45.57	15,736	+0.91(+2.03%)
Jul 19, 2021	45.33	45.50	44.56	44.67	10,392	-1.14(-2.48%)
Jul 16, 2021	47.34	48.16	45.19	45.80	36,533	-1.55(-3.27%)
Jul 15, 2021	47.08	47.35	46.60	47.35	19,935	+1.15(+2.50%)
Jul 14, 2021	46.62	46.62	45.90	46.20	8,193	+0.21(+0.46%)
Jul 13, 2021	46.67	46.92	45.87	45.99	9,963	-0.89(-1.90%)
Jul 12, 2021	45.33	47.02	45.33	46.87	4,949	+1.20(+2.63%)
Jul 09, 2021	45.06	46.05	45.06	45.67	12,484	+1.00(+2.24%)
Jul 08, 2021	43.65	45.25	43.59	44.68	62,011	+0.24(+0.54%)
Jul 07, 2021	45.43	45.43	43.79	44.44	21,377	-0.90(-1.98%)
Jul 06, 2021	48.48	48.48	45.16	45.34	32,361	-3.23(-6.66%)
Jul 02, 2021	47.99	49.14	47.74	48.57	16,972	+0.93(+1.94%)
Jul 01, 2021	47.00	47.99	46.93	47.64	29,218	+0.93(+1.98%)
Jun 30, 2021	46.96	46.96	46.60	46.72	20,440	-0.16(-0.33%)
Jun 29, 2021	46.99	47.08	46.72	46.87	10,949	+0.05(+0.12%)
Jun 28, 2021	47.02	47.02	46.19	46.82	39,769	+0.10(+0.22%)
Jun 25, 2021	47.20	47.63	46.37	46.72	501,488	-0.50(-1.07%)
Jun 24, 2021	46.90	47.33	46.67	47.22	31,143	+0.49(+1.04%)
Jun 23, 2021	46.90	47.05	46.63	46.74	23,695	+0.02(+0.04%)
Jun 22, 2021	47.32	47.68	46.72	46.72	17,207	-0.57(-1.20%)
Jun 21, 2021	47.17	48.36	46.75	47.29	25,931	+0.28(+0.60%)
Jun 18, 2021	47.77	48.39	46.72	47.00	33,269	-1.57(-3.23%)
Jun 17, 2021	47.67	48.96	47.66	48.57	32,652	+0.80(+1.67%)
Jun 16, 2021	47.10	47.77	46.73	47.77	21,323	+0.30(+0.64%)
Jun 15, 2021	47.10	47.47	46.64	47.47	13,107	+0.75(+1.61%)
Jun 14, 2021	46.72	46.80	46.72	46.72	11,844	+0.09(+0.20%)
Jun 11, 2021	47.12	47.12	46.63	46.63	6,530	-0.18(-0.39%)
Jun 10, 2021	46.64	47.50	46.58	46.81	8,481	+0.18(+0.39%)
Jun 09, 2021	46.49	46.63	46.34	46.63	7,221	+0.17(+0.37%)
Jun 08, 2021	46.53	46.64	46.35	46.45	8,610	-0.27(-0.58%)
Jun 07, 2021	47.24	47.67	46.27	46.73	18,900	-0.45(-0.96%)
Jun 04, 2021	47.08	48.16	47.04	47.18	7,581	+0.03(+0.06%)
Jun 03, 2021	46.42	47.15	46.42	47.15	13,302	+0.45(+0.97%)
Jun 02, 2021	46.30	46.70	46.24	46.70	16,791	+0.70(+1.52%)
Jun 01, 2021	45.45	46.13	45.45	46.00	7,008	+1.03(+2.28%)
May 28, 2021	45.41	45.41	44.38	44.97	5,777	-0.12(-0.26%)
May 27, 2021	45.42	45.91	44.94	45.09	11,319	+0.05(+0.10%)
May 26, 2021	44.78	45.97	44.58	45.05	16,684	+0.63(+1.41%)
May 25, 2021	46.05	46.31	44.42	44.42	17,830	-1.27(-2.79%)
May 24, 2021	45.84	46.31	45.36	45.69	9,801	+0.25(+0.54%)
May 21, 2021	45.16	46.03	45.16	45.45	10,037	+0.10(+0.22%)
May 20, 2021	45.00	45.67	44.30	45.35	19,786	+0.54(+1.20%)
May 19, 2021	44.45	45.60	44.32	44.81	20,722	+0.31(+0.69%)
May 18, 2021	43.97	45.44	43.97	44.50	16,942	-1.15(-2.53%)
May 17, 2021	44.28	46.17	44.28	45.65	32,567	+1.19(+2.68%)
May 14, 2021	43.05	44.72	42.98	44.46	27,996	+1.80(+4.22%)
May 13, 2021	41.74	42.95	41.74	42.66	12,547	+1.13(+2.71%)
May 12, 2021	41.75	42.39	41.54	41.54	16,148	+0.16(+0.40%)
May 11, 2021	41.17	41.96	40.98	41.37	15,165	+0.11(+0.26%)
May 10, 2021	39.98	42.63	39.56	41.26	35,298	+1.19(+2.97%)
May 07, 2021	39.75	40.21	39.75	40.07	12,529	+0.04(+0.09%)
May 06, 2021	39.74	40.04	39.49	40.04	11,164	+0.30(+0.75%)
May 05, 2021	38.91	39.99	38.91	39.74	23,549	+0.83(+2.13%)
May 04, 2021	39.08	39.11	38.55	38.91	27,926	-0.12(-0.30%)