C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.11	52.68	51.11	51.55	9,501	+0.96(+1.89%)
Apr 27, 2023	50.25	50.81	50.14	50.59	7,707	+0.14(+0.27%)
Apr 26, 2023	50.45	50.50	50.45	50.45	3,027	-1.16(-2.25%)
Apr 25, 2023	52.38	52.74	50.74	51.61	8,163	-1.23(-2.33%)
Apr 24, 2023	51.89	53.99	51.89	52.84	4,695	+0.94(+1.81%)
Apr 21, 2023	52.59	54.75	51.31	51.90	8,669	-1.27(-2.38%)
Apr 20, 2023	53.17	53.17	53.17	53.17	1,226	-1.00(-1.84%)
Apr 19, 2023	54.58	55.30	54.02	54.17	7,127	+0.80(+1.51%)
Apr 18, 2023	52.32	53.46	51.59	53.37	4,527	+0.75(+1.42%)
Apr 17, 2023	53.02	53.34	52.62	52.62	11,733	-0.55(-1.04%)
Apr 14, 2023	53.72	54.21	52.90	53.17	14,668	-0.58(-1.08%)
Apr 13, 2023	52.94	53.75	52.94	53.75	1,981	+0.42(+0.78%)
Apr 12, 2023	53.12	53.72	53.09	53.34	11,318	+0.44(+0.82%)
Apr 11, 2023	53.45	53.95	51.69	52.90	11,438	-0.34(-0.64%)
Apr 10, 2023	53.19	53.93	53.04	53.24	8,610	+0.06(+0.11%)
Apr 06, 2023	51.87	53.18	51.87	53.18	3,379	+1.48(+2.86%)
Apr 05, 2023	51.40	52.62	50.19	51.70	4,662	+0.40(+0.77%)
Apr 04, 2023	51.57	52.47	50.13	51.30	4,563	-0.35(-0.67%)
Apr 03, 2023	50.14	53.18	50.14	51.65	8,822	+1.60(+3.19%)
Mar 31, 2023	50.05	51.58	50.05	50.05	5,847	-0.07(-0.14%)
Mar 30, 2023	52.08	52.36	50.12	50.12	5,532	-1.96(-3.75%)
Mar 29, 2023	52.24	52.31	51.26	52.08	9,513	+0.19(+0.37%)
Mar 28, 2023	51.53	53.57	51.53	51.88	3,767	-0.49(-0.94%)
Mar 27, 2023	53.24	53.53	52.38	52.38	10,752	-1.43(-2.66%)
Mar 24, 2023	51.67	54.33	51.30	53.81	7,284	+1.25(+2.38%)
Mar 23, 2023	52.79	53.73	52.56	52.56	9,582	+0.43(+0.82%)
Mar 22, 2023	51.30	52.14	51.30	52.14	3,991	-0.15(-0.28%)
Mar 21, 2023	50.83	53.29	48.06	52.28	9,096	+1.64(+3.23%)
Mar 20, 2023	52.27	53.34	50.65	50.65	11,931	-1.78(-3.40%)
Mar 17, 2023	54.68	54.68	52.16	52.43	8,970	-1.89(-3.48%)
Mar 16, 2023	55.97	55.97	53.72	54.31	22,968	-1.69(-3.02%)
Mar 15, 2023	54.63	56.03	54.63	56.01	5,163	+0.58(+1.05%)
Mar 14, 2023	57.34	57.34	55.42	55.43	8,776	+2.61(+4.95%)
Mar 13, 2023	53.82	54.01	52.81	52.81	4,827	-2.74(-4.93%)
Mar 10, 2023	56.42	56.42	54.66	55.55	9,913	-1.09(-1.93%)
Mar 09, 2023	55.29	56.64	55.29	56.64	2,640	+0.20(+0.36%)
Mar 08, 2023	56.01	56.44	56.01	56.44	3,732	+0.76(+1.37%)
Mar 07, 2023	56.07	56.07	55.55	55.68	4,322	+0.01(+0.02%)
Mar 06, 2023	54.98	55.67	54.98	55.67	2,695	+0.19(+0.33%)
Mar 03, 2023	55.28	55.48	54.97	55.48	2,521	-0.21(-0.39%)
Mar 02, 2023	55.69	55.69	55.69	55.69	2,487	-0.56(-0.99%)
Mar 01, 2023	54.20	56.70	54.20	56.25	5,221	+1.30(+2.36%)
Feb 28, 2023	55.69	56.36	54.95	54.95	6,907	-1.27(-2.26%)
Feb 27, 2023	55.95	57.49	55.75	56.22	6,516	-0.08(-0.14%)
Feb 24, 2023	57.04	57.04	55.66	56.30	5,134	-1.12(-1.96%)
Feb 23, 2023	56.19	57.42	56.19	57.42	10,031	+1.20(+2.13%)
Feb 22, 2023	56.38	56.65	55.37	56.22	12,310	+0.48(+0.86%)
Feb 21, 2023	55.81	56.25	55.69	55.74	2,329	-0.96(-1.69%)
Feb 17, 2023	57.13	57.13	56.65	56.70	2,955	-0.35(-0.61%)
Feb 16, 2023	55.44	57.05	55.44	57.05	7,178	+0.39(+0.69%)
Feb 15, 2023	57.12	57.12	56.65	56.65	1,678	-0.89(-1.55%)
Feb 14, 2023	56.65	57.59	56.65	57.55	5,053	-0.74(-1.27%)
Feb 13, 2023	57.37	58.52	56.98	58.29	7,221	+1.16(+2.03%)
Feb 10, 2023	55.18	57.13	55.18	57.13	8,612	+1.38(+2.48%)
Feb 09, 2023	56.63	58.48	55.69	55.74	21,737	-1.14(-2.01%)
Feb 08, 2023	57.94	57.94	56.65	56.88	5,854	-0.83(-1.43%)
Feb 07, 2023	58.29	58.61	57.47	57.71	9,052	-1.01(-1.72%)
Feb 06, 2023	56.54	59.25	56.54	58.72	16,985	+1.47(+2.57%)
Feb 03, 2023	57.56	57.56	57.25	57.25	1,696	-1.08(-1.86%)
Feb 02, 2023	57.84	58.41	57.13	58.33	7,839	+0.42(+0.73%)
Feb 01, 2023	58.58	59.17	57.74	57.91	8,813	-0.65(-1.11%)
Jan 31, 2023	57.81	58.86	57.67	58.57	9,938	+0.87(+1.51%)
Jan 30, 2023	58.58	59.55	57.69	57.69	4,571	+0.08(+0.13%)
Jan 27, 2023	56.65	58.14	56.17	57.62	7,033	+0.74(+1.29%)
Jan 26, 2023	55.90	57.11	54.01	56.88	8,815	+0.38(+0.67%)
Jan 25, 2023	55.91	56.51	55.91	56.50	2,600	-0.39(-0.69%)
Jan 24, 2023	54.79	56.89	54.73	56.89	3,172	+1.49(+2.69%)
Jan 23, 2023	56.06	56.25	55.34	55.41	9,342	-1.10(-1.95%)
Jan 20, 2023	55.41	57.13	55.41	56.51	7,971	+0.67(+1.20%)
Jan 19, 2023	54.44	55.84	54.44	55.84	2,105	+0.19(+0.35%)
Jan 18, 2023	56.14	56.41	55.26	55.65	3,434	+0.19(+0.35%)
Jan 17, 2023	55.08	56.01	55.08	55.45	4,537	-0.19(-0.35%)
Jan 13, 2023	54.24	56.16	54.24	55.65	3,886	-0.67(-1.19%)
Jan 12, 2023	56.69	56.89	56.32	56.32	4,078	+0.42(+0.76%)
Jan 11, 2023	56.62	56.88	54.38	55.90	5,103	-0.26(-0.46%)
Jan 10, 2023	55.81	56.89	55.69	56.16	5,423	-0.14(-0.25%)
Jan 09, 2023	56.94	57.13	55.69	56.29	6,407	-0.35(-0.62%)
Jan 06, 2023	55.89	56.94	55.09	56.64	1,107	+2.03(+3.71%)
Jan 05, 2023	56.46	56.82	54.62	54.62	2,539	-0.45(-0.82%)
Jan 04, 2023	56.65	57.59	55.03	55.07	9,704	-2.06(-3.60%)
Jan 03, 2023	56.87	58.14	56.76	57.13	4,359	+1.17(+2.09%)
Dec 30, 2022	55.93	56.41	55.44	55.95	2,854	-0.17(-0.31%)
Dec 29, 2022	57.04	57.40	56.13	56.13	5,757	-0.08(-0.14%)
Dec 28, 2022	57.44	57.44	56.20	56.20	1,431	-0.69(-1.22%)
Dec 27, 2022	55.55	58.11	55.55	56.89	3,704	+1.20(+2.16%)
Dec 23, 2022	55.69	55.69	55.69	55.69	1,732	+0.99(+1.81%)
Dec 22, 2022	54.71	54.71	54.71	54.71	1,237	-1.01(-1.81%)
Dec 21, 2022	54.74	56.25	54.74	55.71	3,201	+0.81(+1.47%)
Dec 20, 2022	53.49	54.91	53.49	54.91	7,082	+1.61(+3.03%)
Dec 19, 2022	52.82	54.23	52.82	53.29	4,169	-0.36(-0.66%)
Dec 16, 2022	53.41	54.23	52.45	53.65	12,327	+0.24(+0.45%)
Dec 15, 2022	53.92	54.25	52.41	53.41	4,192	+0.07(+0.13%)
Dec 14, 2022	57.23	57.61	53.34	53.34	16,489	-3.54(-6.23%)
Dec 13, 2022	58.64	60.80	56.27	56.88	32,685	-1.37(-2.36%)
Dec 12, 2022	57.78	58.26	57.59	58.26	2,150	+0.60(+1.04%)
Dec 09, 2022	57.92	58.59	57.32	57.66	6,665	-0.98(-1.67%)
Dec 08, 2022	56.77	59.41	56.77	58.64	17,966	+2.21(+3.92%)
Dec 07, 2022	54.59	57.21	54.59	56.43	6,000	+2.09(+3.84%)
Dec 06, 2022	54.45	54.45	53.91	54.34	2,318	+0.19(+0.35%)
Dec 05, 2022	53.89	54.35	52.67	54.15	3,658	+0.66(+1.23%)
Dec 02, 2022	53.27	53.49	52.84	53.49	1,959	+0.22(+0.41%)
Dec 01, 2022	53.03	54.24	53.03	53.27	3,661	-0.13(-0.25%)
Nov 30, 2022	52.66	54.98	52.66	53.40	3,379	-0.06(-0.11%)
Nov 29, 2022	53.30	53.81	53.30	53.46	3,273	+0.16(+0.30%)
Nov 28, 2022	50.30	53.94	50.30	53.30	14,279	+2.19(+4.29%)
Nov 25, 2022	51.11	51.11	51.11	51.11	404	-0.19(-0.37%)
Nov 23, 2022	50.23	51.30	50.23	51.30	784	+0.52(+1.03%)
Nov 22, 2022	51.35	51.35	49.75	50.77	1,226	-1.15(-2.22%)
Nov 21, 2022	50.45	51.93	50.45	51.93	4,055	+1.48(+2.93%)
Nov 18, 2022	49.34	50.54	49.34	50.45	4,261	+0.13(+0.26%)
Nov 17, 2022	49.64	50.56	49.60	50.32	4,717	-0.08(-0.16%)
Nov 16, 2022	50.54	51.06	50.33	50.40	3,584	-0.86(-1.67%)
Nov 15, 2022	50.77	51.26	49.80	51.26	958	+0.69(+1.36%)
Nov 14, 2022	50.53	51.25	50.30	50.57	7,216	-0.44(-0.86%)
Nov 11, 2022	51.73	53.87	51.01	51.01	8,529	+0.00(+0.00%)
Nov 10, 2022	51.01	51.01	50.73	51.01	1,982	-0.12(-0.24%)
Nov 09, 2022	49.12	51.35	49.12	51.14	10,175	+2.01(+4.10%)
Nov 08, 2022	49.67	49.67	49.12	49.12	4,017	-1.41(-2.79%)
Nov 07, 2022	48.63	51.73	48.63	50.53	3,884	+0.48(+0.95%)
Nov 04, 2022	51.25	51.97	49.91	50.06	5,215	-0.83(-1.63%)
Nov 03, 2022	51.49	51.56	50.89	50.89	1,890	-1.18(-2.27%)
Nov 02, 2022	52.58	53.06	52.07	52.07	3,140	-1.13(-2.13%)
Nov 01, 2022	52.49	54.78	52.49	53.20	9,018	-0.72(-1.34%)
Oct 31, 2022	54.54	54.71	53.93	53.93	8,739	-1.09(-1.98%)
Oct 28, 2022	55.02	55.02	55.02	55.02	672	+0.10(+0.17%)
Oct 27, 2022	55.02	55.02	54.88	54.92	1,230	+0.29(+0.52%)
Oct 26, 2022	55.30	55.30	53.97	54.63	3,853	-1.32(-2.35%)
Oct 25, 2022	55.08	55.95	54.26	55.95	2,151	+0.03(+0.05%)
Oct 24, 2022	56.04	56.04	54.94	55.92	3,514	-0.14(-0.26%)
Oct 21, 2022	55.67	56.06	55.25	56.06	1,722	-0.10(-0.17%)
Oct 20, 2022	55.69	56.95	52.44	56.16	2,291	+0.48(+0.86%)
Oct 19, 2022	57.35	57.97	55.23	55.68	3,775	-1.19(-2.10%)
Oct 18, 2022	58.64	58.64	55.79	56.88	12,452	+1.24(+2.23%)
Oct 17, 2022	53.11	56.64	53.06	55.64	9,461	+2.56(+4.83%)
Oct 14, 2022	52.44	53.20	52.44	53.07	1,359	+0.76(+1.46%)
Oct 13, 2022	51.55	52.92	51.55	52.31	8,186	-0.11(-0.22%)
Oct 12, 2022	52.01	52.42	51.44	52.42	6,907	-0.41(-0.78%)
Oct 11, 2022	52.68	53.53	52.68	52.83	3,280	-0.16(-0.30%)
Oct 10, 2022	52.44	54.02	52.44	52.99	4,355	+0.68(+1.30%)
Oct 07, 2022	52.92	54.26	52.31	52.31	11,453	+0.34(+0.66%)
Oct 06, 2022	51.11	52.44	51.11	51.97	1,489	+0.05(+0.09%)
Oct 05, 2022	50.79	53.01	50.79	51.92	3,391	-0.20(-0.38%)
Oct 04, 2022	52.03	52.35	52.03	52.12	2,999	+0.63(+1.22%)
Oct 03, 2022	51.78	53.09	51.49	51.49	5,281	+0.48(+0.93%)
Sep 30, 2022	51.97	52.11	51.01	51.01	5,221	-0.67(-1.29%)
Sep 29, 2022	52.11	53.56	50.34	51.68	16,055	-0.76(-1.45%)
Sep 28, 2022	50.30	52.92	50.02	52.44	39,663	+2.10(+4.17%)
Sep 27, 2022	48.63	50.34	48.28	50.34	9,542	+2.25(+4.68%)
Sep 26, 2022	47.67	48.09	47.67	48.09	2,025	+0.67(+1.41%)
Sep 23, 2022	47.45	47.77	46.86	47.43	5,033	-1.20(-2.47%)
Sep 22, 2022	48.25	48.79	48.25	48.63	2,441	-0.67(-1.35%)
Sep 21, 2022	49.31	49.31	48.68	49.30	1,637	+0.52(+1.08%)
Sep 20, 2022	48.44	48.82	48.44	48.77	3,388	-0.05(-0.10%)
Sep 19, 2022	50.73	50.73	48.20	48.82	16,478	-2.43(-4.74%)
Sep 16, 2022	46.96	51.25	46.43	51.25	24,658	+3.99(+8.45%)
Sep 15, 2022	47.26	47.26	47.26	47.26	559	+0.01(+0.02%)
Sep 14, 2022	48.11	49.81	46.93	47.25	5,594	-0.98(-2.04%)
Sep 13, 2022	47.79	48.80	47.79	48.23	3,341	+0.00(+0.00%)
Sep 12, 2022	48.67	48.72	46.34	48.23	2,879	-0.19(-0.39%)
Sep 09, 2022	48.74	48.84	48.42	48.42	2,965	-0.71(-1.44%)
Sep 08, 2022	48.75	49.70	48.75	49.13	1,529	-0.28(-0.57%)
Sep 07, 2022	49.05	49.85	47.81	49.41	4,694	+0.76(+1.55%)
Sep 06, 2022	46.01	49.49	45.67	48.65	20,013	+3.16(+6.94%)
Sep 02, 2022	43.50	46.13	43.50	45.49	11,295	+0.58(+1.28%)
Sep 01, 2022	45.86	45.86	44.92	44.92	3,326	-1.18(-2.56%)
Aug 31, 2022	46.88	46.88	46.10	46.10	5,029	-1.18(-2.50%)
Aug 30, 2022	48.16	48.16	47.28	47.28	4,643	-0.57(-1.19%)
Aug 29, 2022	47.85	48.30	47.28	47.85	2,600	+0.17(+0.36%)
Aug 26, 2022	47.47	47.68	47.42	47.68	5,409	+0.21(+0.44%)
Aug 25, 2022	47.47	47.47	47.47	47.47	230	+0.08(+0.16%)
Aug 24, 2022	47.28	47.40	47.19	47.40	3,734	+0.44(+0.95%)
Aug 23, 2022	47.39	47.47	46.64	46.95	4,916	-0.80(-1.68%)
Aug 22, 2022	47.23	48.23	47.04	47.75	6,057	+0.14(+0.30%)
Aug 19, 2022	46.81	48.16	46.81	47.61	5,940	-0.24(-0.49%)
Aug 18, 2022	47.04	47.85	47.04	47.85	757	+0.76(+1.61%)
Aug 17, 2022	46.82	48.02	46.48	47.09	13,504	+0.66(+1.43%)
Aug 16, 2022	46.31	46.84	46.31	46.43	4,703	-0.80(-1.70%)
Aug 15, 2022	48.23	48.23	47.18	47.23	2,330	-0.71(-1.48%)
Aug 12, 2022	48.45	49.17	47.68	47.94	5,035	-0.47(-0.98%)
Aug 11, 2022	49.24	49.26	48.33	48.42	3,643	-0.28(-0.58%)
Aug 10, 2022	48.00	50.51	48.00	48.70	13,124	+0.65(+1.36%)
Aug 09, 2022	45.89	49.27	45.89	48.05	11,678	+1.52(+3.27%)
Aug 08, 2022	46.01	47.66	46.01	46.53	10,180	+1.13(+2.50%)
Aug 05, 2022	43.82	46.26	43.79	45.39	7,818	+0.61(+1.37%)
Aug 04, 2022	45.82	45.86	44.78	44.78	3,133	-0.76(-1.66%)
Aug 03, 2022	42.93	46.08	42.93	45.53	12,055	+1.23(+2.77%)
Aug 02, 2022	43.89	44.30	43.89	44.30	1,300	-0.33(-0.74%)
Aug 01, 2022	41.70	44.63	41.70	44.63	9,882	+2.90(+6.96%)
Jul 29, 2022	42.78	42.78	41.66	41.73	4,582	-1.66(-3.82%)
Jul 28, 2022	43.69	44.00	43.03	43.39	4,287	+0.32(+0.73%)
Jul 27, 2022	42.11	44.23	42.11	43.07	9,961	-0.07(-0.15%)
Jul 26, 2022	42.20	43.67	42.20	43.14	13,649	+0.40(+0.93%)
Jul 25, 2022	43.31	44.02	42.24	42.74	13,509	-0.64(-1.47%)
Jul 22, 2022	43.69	43.69	42.73	43.38	7,152	+0.35(+0.80%)
Jul 21, 2022	43.02	44.04	42.51	43.04	7,243	+1.22(+2.92%)
Jul 20, 2022	41.48	42.94	40.76	41.82	15,072	+0.15(+0.36%)
Jul 19, 2022	42.80	42.80	41.29	41.66	7,042	-0.29(-0.70%)
Jul 18, 2022	44.13	44.13	41.35	41.96	12,740	-2.49(-5.60%)
Jul 15, 2022	44.44	44.44	44.44	44.44	955	+0.00(+0.00%)
Jul 13, 2022				44.44	95	-0.17(-0.38%)
Jul 12, 2022	44.44	44.62	44.44	44.62	1,586	+0.36(+0.81%)
Jul 11, 2022	44.26	44.26	44.26	44.26	346	-0.70(-1.55%)
Jul 08, 2022	44.74	44.95	44.74	44.95	891	+0.04(+0.08%)
Jul 07, 2022	44.72	44.92	44.25	44.92	2,105	+0.00(+0.00%)
Jul 06, 2022	44.15	44.92	44.15	44.92	2,544	+0.43(+0.96%)
Jul 05, 2022	43.92	44.80	43.06	44.49	3,390	+0.56(+1.27%)
Jul 01, 2022	43.47	44.03	43.47	43.93	3,203	+0.46(+1.07%)
Jun 30, 2022	43.16	43.47	42.58	43.47	1,335	-0.28(-0.64%)
Jun 29, 2022	43.66	43.75	43.66	43.75	1,378	-0.22(-0.50%)
Jun 28, 2022	43.83	43.97	43.61	43.97	2,594	+0.25(+0.58%)
Jun 27, 2022	43.57	43.72	43.57	43.72	602	+0.33(+0.77%)
Jun 24, 2022	43.41	43.48	43.16	43.39	2,187	-0.03(-0.07%)
Jun 23, 2022	42.97	43.99	42.97	43.41	3,064	+0.85(+2.00%)
Jun 22, 2022	43.97	44.55	42.56	42.56	1,933	-1.41(-3.20%)
Jun 21, 2022	43.50	44.16	43.50	43.97	2,480	+0.47(+1.09%)
Jun 17, 2022	43.50	43.50	43.50	43.50	1,978	+0.00(+0.00%)
Jun 16, 2022	45.82	45.82	43.50	43.50	3,089	-2.13(-4.66%)
Jun 15, 2022	45.60	46.10	45.37	45.63	2,911	-0.15(-0.33%)
Jun 14, 2022	46.04	46.04	45.60	45.78	1,420	-0.50(-1.08%)
Jun 13, 2022	45.85	46.28	45.64	46.28	5,033	-0.62(-1.32%)
Jun 09, 2022				46.90	398	+0.21(+0.44%)
Jun 08, 2022	46.59	46.69	46.59	46.69	1,476	+0.10(+0.22%)
Jun 07, 2022	46.48	46.59	46.48	46.59	2,506	+0.00(+0.00%)
Jun 06, 2022	46.64	46.64	46.59	46.59	1,215	-0.47(-1.00%)
Jun 02, 2022				47.06	351	+0.62(+1.33%)
Jun 01, 2022	47.59	48.06	46.14	46.44	8,798	-1.44(-3.00%)
May 31, 2022	48.06	48.06	47.87	47.87	1,877	-0.11(-0.23%)
May 27, 2022	47.50	47.99	47.50	47.99	3,253	+0.43(+0.91%)
May 26, 2022	47.46	48.10	47.46	47.55	5,382	-0.29(-0.61%)
May 25, 2022	47.76	47.93	47.73	47.85	5,972	+0.44(+0.93%)
May 24, 2022	47.37	47.75	47.37	47.40	3,315	+0.15(+0.32%)
May 23, 2022	47.80	47.80	47.25	47.25	6,712	-0.77(-1.60%)
May 20, 2022	48.86	48.86	48.02	48.02	4,758	-0.47(-0.97%)
May 19, 2022	47.97	48.49	47.97	48.49	883	+0.52(+1.08%)
May 18, 2022	48.77	48.77	47.98	47.98	3,312	-0.56(-1.16%)
May 17, 2022	48.45	49.12	48.35	48.54	3,431	+1.06(+2.23%)
May 16, 2022	48.33	48.33	47.18	47.48	2,636	-0.36(-0.75%)
May 12, 2022				47.84	231	-0.33(-0.68%)
May 11, 2022	47.35	48.16	47.35	48.16	6,440	+0.56(+1.18%)
May 10, 2022	47.81	47.84	47.51	47.60	2,173	-0.45(-0.94%)
May 09, 2022	46.99	48.05	46.99	48.05	2,352	-0.23(-0.47%)
May 06, 2022	47.84	48.28	47.84	48.28	5,370	+0.01(+0.02%)
May 05, 2022	47.88	48.31	47.84	48.27	4,975	-0.33(-0.68%)
May 04, 2022	48.60	48.60	48.60	48.60	333	+0.38(+0.80%)
May 03, 2022	48.16	49.02	48.16	48.21	3,075	+0.08(+0.18%)