C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	38.65	39.07	38.52	39.03	12,146	+0.69(+1.80%)
Apr 30, 2021	37.61	38.90	37.56	38.34	21,234	+0.42(+1.10%)
Apr 29, 2021	37.87	38.40	37.13	37.92	21,958	+0.03(+0.07%)
Apr 28, 2021	37.63	37.89	37.08	37.89	14,302	+0.31(+0.82%)
Apr 27, 2021	37.91	38.15	37.16	37.58	14,165	+0.05(+0.12%)
Apr 26, 2021	37.63	38.22	37.27	37.54	19,085	-0.06(-0.17%)
Apr 23, 2021	37.27	38.06	36.56	37.60	14,523	+0.85(+2.33%)
Apr 22, 2021	37.14	37.75	35.84	36.75	22,005	-0.35(-0.93%)
Apr 21, 2021	36.99	37.72	36.57	37.09	8,627	+0.10(+0.27%)
Apr 20, 2021	38.36	38.36	36.64	36.99	8,713	-0.70(-1.86%)
Apr 19, 2021	37.64	38.43	36.70	37.69	31,151	+0.18(+0.48%)
Apr 16, 2021	37.96	38.50	37.36	37.51	22,664	-0.08(-0.22%)
Apr 15, 2021	37.65	38.85	37.46	37.59	12,278	+0.10(+0.27%)
Apr 14, 2021	37.82	38.22	37.30	37.49	10,245	+0.43(+1.15%)
Apr 13, 2021	36.69	37.56	36.54	37.06	8,407	+0.20(+0.54%)
Apr 12, 2021	38.04	38.13	36.74	36.87	14,458	-0.90(-2.38%)
Apr 09, 2021	38.64	38.95	37.76	37.76	11,112	-0.45(-1.19%)
Apr 08, 2021	38.26	38.82	38.10	38.22	4,316	-0.28(-0.73%)
Apr 07, 2021	40.17	40.17	38.02	38.50	12,614	-1.76(-4.38%)
Apr 06, 2021	40.85	41.22	39.83	40.26	10,220	-1.07(-2.59%)
Apr 05, 2021	41.62	42.10	40.80	41.34	7,630	-0.70(-1.66%)
Apr 01, 2021	40.81	42.72	40.11	42.04	14,082	+1.78(+4.43%)
Mar 31, 2021	40.87	42.73	40.25	40.26	18,360	-1.65(-3.93%)
Mar 30, 2021	41.35	42.45	40.43	41.90	14,385	+1.36(+3.36%)
Mar 29, 2021	40.06	40.83	39.66	40.54	9,838	+0.95(+2.41%)
Mar 26, 2021	39.11	40.10	39.09	39.58	5,611	-0.04(-0.09%)
Mar 25, 2021	39.12	39.62	38.53	39.62	11,425	+0.48(+1.23%)
Mar 24, 2021	40.31	41.23	39.14	39.14	13,974	-0.51(-1.28%)
Mar 23, 2021	42.21	42.45	39.50	39.65	18,056	-2.58(-6.11%)
Mar 22, 2021	43.92	44.69	42.01	42.23	29,216	-2.40(-5.38%)
Mar 19, 2021	43.00	44.63	41.94	44.63	33,006	+2.14(+5.03%)
Mar 18, 2021	42.26	43.01	41.85	42.49	10,289	+0.18(+0.43%)
Mar 17, 2021	43.15	43.15	41.35	42.31	5,339	-0.40(-0.94%)
Mar 16, 2021	44.58	44.58	42.71	42.71	5,418	-1.63(-3.67%)
Mar 15, 2021	45.45	45.45	43.63	44.34	9,218	-0.98(-2.17%)
Mar 12, 2021	44.95	45.65	44.93	45.32	7,921	+0.36(+0.81%)
Mar 11, 2021	45.63	46.06	44.55	44.95	14,788	-1.80(-3.85%)
Mar 10, 2021	46.69	47.85	46.10	46.75	17,851	+0.92(+2.01%)
Mar 09, 2021	45.92	46.74	45.12	45.83	32,969	-0.83(-1.78%)
Mar 08, 2021	44.25	46.66	44.21	46.66	23,643	+2.89(+6.60%)
Mar 05, 2021	41.38	43.80	41.05	43.78	12,413	+2.77(+6.75%)
Mar 04, 2021	39.70	43.23	39.70	41.01	15,074	+1.37(+3.46%)
Mar 03, 2021	38.77	39.64	38.35	39.64	9,139	+1.15(+2.98%)
Mar 02, 2021	39.24	39.28	38.36	38.49	11,380	-0.76(-1.93%)