C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	53.09	53.11	52.40	52.44	12,278	-1.15(-2.15%)
Jun 29, 2023	52.86	53.62	52.86	53.60	5,360	+0.76(+1.44%)
Jun 28, 2023	52.90	53.35	52.20	52.84	9,441	+0.25(+0.48%)
Jun 27, 2023	53.47	53.75	52.20	52.58	12,517	-1.13(-2.11%)
Jun 26, 2023	52.46	54.46	52.46	53.71	15,182	+1.32(+2.52%)
Jun 23, 2023	52.79	53.95	52.01	52.40	370,493	-1.81(-3.33%)
Jun 22, 2023	53.81	54.59	53.57	54.20	13,848	+0.10(+0.18%)
Jun 21, 2023	53.81	54.87	51.92	54.10	23,672	-0.06(-0.11%)
Jun 20, 2023	54.05	54.70	53.72	54.16	15,076	-0.31(-0.57%)
Jun 16, 2023	54.67	55.55	54.48	54.48	17,064	-1.13(-2.04%)
Jun 15, 2023	54.96	55.66	54.78	55.61	8,950	+7.41(+15.38%)
May 08, 2023	48.92	50.62	48.20	48.20	5,332	-1.14(-2.32%)
May 05, 2023	47.63	49.85	47.63	49.34	6,515	+2.20(+4.66%)
May 04, 2023	48.41	48.45	46.51	47.14	10,930	-1.58(-3.24%)
May 03, 2023	48.51	49.29	48.34	48.72	5,339	+0.26(+0.54%)
May 02, 2023	50.91	50.91	48.46	48.46	6,295	-2.47(-4.85%)
May 01, 2023	51.98	51.98	50.93	50.93	2,129	-0.62(-1.20%)
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%)