C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	26.78	27.00	25.90	25.90	7,818	-0.67(-2.52%)
Jul 30, 2020	26.48	26.96	26.02	26.57	4,871	+0.10(+0.37%)
Jul 29, 2020	26.38	27.27	26.15	26.48	6,774	+0.19(+0.71%)
Jul 28, 2020	27.54	27.54	25.86	26.29	3,785	-0.38(-1.42%)
Jul 27, 2020	26.98	26.98	26.67	26.67	1,428	+0.31(+1.17%)
Jul 24, 2020	26.61	26.61	26.36	26.36	1,699	+0.15(+0.57%)
Jul 23, 2020	26.87	27.09	26.14	26.21	4,495	-0.51(-1.92%)
Jul 22, 2020	27.31	27.31	26.72	26.72	1,956	-1.08(-3.87%)
Jul 21, 2020	26.73	27.80	26.51	27.80	2,909	+1.03(+3.86%)
Jul 20, 2020	26.48	27.10	26.04	26.77	4,635	+1.09(+4.23%)
Jul 17, 2020	26.83	26.92	25.59	25.68	11,103	-1.43(-5.27%)
Jul 16, 2020	27.89	28.89	26.92	27.11	6,569	-0.74(-2.66%)
Jul 15, 2020	27.89	28.68	27.85	27.85	6,899	+0.38(+1.38%)
Jul 14, 2020	27.77	28.20	27.40	27.47	9,069	-0.24(-0.86%)
Jul 13, 2020	29.21	29.21	27.67	27.71	5,451	-0.97(-3.38%)
Jul 10, 2020	28.95	28.95	28.68	28.68	2,606	+0.79(+2.85%)
Jul 09, 2020	28.67	29.06	27.89	27.89	3,400	-0.35(-1.25%)
Jul 08, 2020	28.24	28.72	27.69	28.24	3,895	+0.26(+0.95%)
Jul 07, 2020	28.60	28.72	27.98	27.98	2,768	-1.77(-5.96%)
Jul 06, 2020	30.45	30.45	27.40	29.75	2,704	-0.56(-1.86%)
Jul 02, 2020	31.30	31.68	30.32	30.32	7,024	-0.56(-1.83%)
Jul 01, 2020	29.80	31.77	29.80	30.88	18,281	+1.54(+5.23%)
Jun 30, 2020	29.50	29.50	29.16	29.35	3,016	-0.43(-1.45%)
Jun 29, 2020	29.59	29.94	29.12	29.78	8,054	+1.32(+4.62%)
Jun 26, 2020	31.15	31.23	28.28	28.46	23,567	-2.78(-8.90%)
Jun 25, 2020	30.54	31.53	28.60	31.24	13,987	+3.33(+11.92%)
Jun 24, 2020	28.46	28.96	27.92	27.92	8,244	-0.50(-1.77%)
Jun 23, 2020	29.46	29.46	28.42	28.42	4,808	-0.38(-1.32%)
Jun 22, 2020	29.21	29.54	28.80	28.80	5,310	-1.29(-4.28%)
Jun 19, 2020	29.31	30.09	28.99	30.09	13,710	+1.07(+3.68%)
Jun 18, 2020	29.64	30.01	28.64	29.02	8,028	+0.10(+0.34%)
Jun 17, 2020	32.60	32.60	28.92	28.92	7,385	-3.35(-10.39%)
Jun 16, 2020	33.71	33.71	31.87	32.28	3,016	+0.36(+1.13%)
Jun 15, 2020	29.76	31.91	29.76	31.91	5,397	+1.51(+4.96%)
Jun 12, 2020	32.13	32.13	28.43	30.40	11,557	-0.62(-1.99%)
Jun 11, 2020	33.71	33.71	30.13	31.02	18,247	-3.47(-10.05%)
Jun 10, 2020	38.20	38.20	34.07	34.49	5,370	-1.75(-4.82%)
Jun 09, 2020	36.65	36.97	35.74	36.23	7,864	-0.60(-1.64%)
Jun 08, 2020	35.10	38.77	34.01	36.84	23,555	+2.51(+7.33%)
Jun 05, 2020	32.46	35.78	32.46	34.32	15,003	+2.50(+7.85%)
Jun 04, 2020	31.76	31.83	30.73	31.83	7,163	+0.18(+0.58%)
Jun 03, 2020	31.00	32.52	31.00	31.64	5,237	+1.33(+4.38%)
Jun 02, 2020	30.95	31.26	29.24	30.31	20,158	-0.59(-1.92%)
Jun 01, 2020	32.11	32.58	30.91	30.91	7,722	-0.56(-1.78%)
May 29, 2020	32.74	32.74	31.47	31.47	1,832	-0.97(-2.99%)
May 28, 2020	32.59	34.39	32.44	32.44	8,911	-0.57(-1.72%)
May 27, 2020	30.54	33.18	30.45	33.00	10,466	+3.06(+10.20%)
May 26, 2020	30.82	30.82	29.95	29.95	7,856	+0.10(+0.35%)
May 22, 2020	29.84	29.84	29.84	29.84	1,374	+0.79(+2.70%)
May 21, 2020	29.44	29.44	29.06	29.06	1,754	-1.44(-4.72%)
May 20, 2020	29.20	30.54	29.17	30.50	4,548	+1.72(+5.98%)
May 19, 2020	31.83	31.96	27.95	28.78	11,476	-3.34(-10.41%)
May 18, 2020	28.26	32.31	28.26	32.12	10,363	+3.86(+13.65%)
May 15, 2020	28.20	28.26	27.29	28.26	6,757	-0.21(-0.74%)
May 14, 2020	27.68	28.47	26.99	28.47	7,214	+0.97(+3.52%)
May 13, 2020	27.70	27.70	26.72	27.50	8,004	-0.13(-0.47%)
May 12, 2020	28.11	29.01	27.15	27.63	15,000	-0.04(-0.13%)
May 11, 2020	28.11	29.00	27.22	27.67	15,387	-0.45(-1.58%)
May 08, 2020	27.71	28.73	27.18	28.11	12,025	+1.48(+5.57%)
May 07, 2020	26.84	27.07	26.39	26.63	7,081	+0.26(+0.99%)
May 06, 2020	28.62	28.62	26.37	26.37	9,325	-1.85(-6.56%)
May 05, 2020	31.55	31.91	28.22	28.22	11,259	-2.34(-7.66%)
May 04, 2020	30.81	30.81	27.94	30.56	7,728	+0.44(+1.45%)