C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.87	48.64	47.87	48.64	858	+0.69(+1.43%)
Apr 28, 2022	48.15	48.15	47.95	47.95	485	+0.05(+0.10%)
Apr 27, 2022	48.45	48.49	47.91	47.91	925	+0.21(+0.43%)
Apr 26, 2022	47.89	47.89	47.61	47.70	3,893	+0.06(+0.12%)
Apr 25, 2022	47.89	47.98	47.64	47.64	2,231	-0.24(-0.51%)
Apr 22, 2022	49.11	49.11	47.57	47.89	2,084	-0.09(-0.20%)
Apr 21, 2022	48.64	48.70	47.98	47.98	2,183	-1.21(-2.46%)
Apr 20, 2022	47.89	49.19	47.70	49.19	3,290	+2.23(+4.75%)
Apr 19, 2022	47.82	47.82	46.96	46.96	1,807	-0.76(-1.59%)
Apr 18, 2022	47.89	47.89	47.65	47.72	4,245	-0.15(-0.30%)
Apr 14, 2022	47.73	47.93	47.54	47.86	3,799	-0.16(-0.34%)
Apr 13, 2022	47.89	48.03	47.87	48.03	1,738	+0.88(+1.86%)
Apr 12, 2022	47.42	48.02	47.15	47.15	4,044	-0.70(-1.46%)
Apr 11, 2022	48.05	48.05	47.24	47.85	6,315	+0.34(+0.71%)
Apr 08, 2022	48.10	48.10	47.51	47.51	2,047	-0.30(-0.63%)
Apr 07, 2022	47.81	47.81	47.81	47.81	1,511	-0.06(-0.12%)
Apr 06, 2022	46.96	47.88	46.96	47.87	5,549	+0.69(+1.45%)
Apr 05, 2022	47.19	47.89	47.18	47.18	4,247	-0.49(-1.02%)
Apr 04, 2022	48.12	48.26	47.67	47.67	4,235	-0.22(-0.45%)
Apr 01, 2022	47.89	48.04	47.52	47.89	3,872	+0.44(+0.93%)
Mar 31, 2022	46.99	47.63	46.95	47.45	1,963	+0.83(+1.77%)
Mar 30, 2022	47.51	47.79	46.62	46.62	10,235	-0.38(-0.80%)
Mar 29, 2022	47.83	47.89	47.00	47.00	4,442	-0.09(-0.20%)
Mar 28, 2022	47.09	47.09	47.09	47.09	1,334	+0.05(+0.10%)
Mar 25, 2022	46.81	47.04	46.81	47.04	389	-0.28(-0.60%)
Mar 24, 2022	46.73	47.32	46.73	47.32	1,084	+0.42(+0.90%)
Mar 23, 2022	47.42	47.74	46.90	46.90	2,548	-0.19(-0.40%)
Mar 22, 2022	46.76	47.25	46.76	47.09	2,694	-0.50(-1.05%)
Mar 21, 2022	47.70	47.70	47.46	47.59	2,010	+0.73(+1.56%)
Mar 18, 2022	47.42	47.75	46.57	46.85	6,149	-0.68(-1.42%)
Mar 16, 2022				47.53	234	+0.07(+0.14%)
Mar 15, 2022	48.07	48.09	47.47	47.47	3,435	-0.51(-1.06%)
Mar 14, 2022	46.82	48.04	46.82	47.97	2,971	+1.40(+3.00%)
Mar 11, 2022	46.62	46.62	46.57	46.57	2,442	-0.02(-0.04%)
Mar 10, 2022	46.58	46.59	46.58	46.59	1,086	-0.13(-0.28%)
Mar 08, 2022				46.72	369	+0.08(+0.18%)
Mar 07, 2022	46.57	47.39	46.56	46.64	8,163	-0.14(-0.30%)
Mar 04, 2022	46.78	46.78	46.78	46.78	844	+0.02(+0.04%)
Mar 03, 2022	46.85	46.90	46.76	46.76	980	-0.35(-0.75%)
Mar 02, 2022	47.04	47.11	47.04	47.11	1,096	+0.30(+0.63%)
Mar 01, 2022	46.82	46.82	46.82	46.82	1,150	-0.07(-0.14%)
Feb 28, 2022	46.98	47.14	46.88	46.88	974	-0.75(-1.57%)
Feb 25, 2022	46.71	47.65	47.33	47.63	3,387	+0.92(+1.96%)
Feb 24, 2022	47.50	47.60	46.71	46.71	2,137	-2.00(-4.11%)
Feb 23, 2022	47.70	48.85	47.04	48.72	5,374	+1.14(+2.39%)
Feb 22, 2022	46.59	47.58	46.59	47.58	1,987	+0.23(+0.49%)
Feb 18, 2022				47.35	0	+0.77(+1.66%)
Feb 17, 2022	47.04	47.50	46.57	46.57	3,864	-0.30(-0.64%)
Feb 16, 2022	47.14	47.40	46.87	46.87	2,126	-0.22(-0.47%)
Feb 14, 2022				47.09	185	-0.21(-0.45%)
Feb 11, 2022	47.50	47.50	47.31	47.31	2,741	-0.29(-0.61%)
Feb 10, 2022	47.60	47.97	46.82	47.60	6,636	-0.37(-0.78%)
Feb 09, 2022	47.78	47.97	47.78	47.97	4,396	+0.84(+1.78%)
Feb 08, 2022	48.64	48.64	47.13	47.13	5,701	-1.67(-3.42%)
Feb 07, 2022	48.90	48.90	47.50	48.80	2,404	+0.53(+1.10%)
Feb 04, 2022	47.21	48.27	47.04	48.27	4,037	+0.58(+1.21%)
Feb 03, 2022	47.47	48.32	47.47	47.69	3,114	-0.14(-0.29%)
Feb 02, 2022	47.78	47.98	47.15	47.83	4,766	-0.45(-0.94%)