C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	47.92	47.92	47.91	47.92	1,684	+0.01(+0.02%)
Jul 29, 2021	48.21	48.74	47.91	47.91	8,582	-0.73(-1.51%)
Jul 28, 2021	48.79	48.97	48.59	48.65	7,345	+0.27(+0.55%)
Jul 27, 2021	48.35	49.61	47.91	48.38	21,398	+0.01(+0.02%)
Jul 26, 2021	47.69	48.37	47.69	48.37	3,126	+0.65(+1.36%)
Jul 23, 2021	46.96	47.91	46.78	47.72	8,295	+1.04(+2.22%)
Jul 22, 2021	46.29	46.97	46.29	46.69	2,612	+0.19(+0.41%)
Jul 21, 2021	45.68	47.70	45.68	46.49	6,425	+0.87(+1.91%)
Jul 20, 2021	45.39	47.33	45.39	45.62	15,719	+0.91(+2.03%)
Jul 19, 2021	45.37	45.55	44.60	44.71	10,381	-1.14(-2.48%)
Jul 16, 2021	47.39	48.21	45.24	45.85	36,494	-1.55(-3.27%)
Jul 15, 2021	47.13	47.40	46.65	47.40	19,914	+1.16(+2.50%)
Jul 14, 2021	46.67	46.67	45.95	46.25	8,185	+0.21(+0.46%)
Jul 13, 2021	46.72	46.97	45.92	46.03	9,952	-0.89(-1.90%)
Jul 12, 2021	45.37	47.07	45.37	46.92	4,944	+1.20(+2.63%)
Jul 09, 2021	45.11	46.10	45.11	45.72	12,470	+1.00(+2.24%)
Jul 08, 2021	43.70	45.30	43.63	44.72	61,944	+0.24(+0.54%)
Jul 07, 2021	45.48	45.48	43.83	44.48	21,354	-0.90(-1.98%)
Jul 06, 2021	48.53	48.53	45.21	45.38	32,327	-3.24(-6.66%)
Jul 02, 2021	48.04	49.19	47.80	48.62	16,954	+0.93(+1.94%)
Jul 01, 2021	47.05	48.04	46.98	47.69	29,186	+0.93(+1.98%)
Jun 30, 2021	47.01	47.01	46.65	46.77	20,418	-0.16(-0.33%)
Jun 29, 2021	47.04	47.14	46.77	46.92	10,937	+0.06(+0.12%)
Jun 28, 2021	47.07	47.07	46.24	46.87	39,727	+0.10(+0.22%)
Jun 25, 2021	47.25	47.68	46.42	46.77	500,951	-0.50(-1.07%)
Jun 24, 2021	46.95	47.38	46.72	47.27	31,110	+0.49(+1.04%)
Jun 23, 2021	46.95	47.10	46.68	46.79	23,669	+0.02(+0.04%)
Jun 22, 2021	47.37	47.73	46.77	46.77	17,189	-0.57(-1.20%)
Jun 21, 2021	47.22	48.41	46.80	47.34	25,903	+0.28(+0.60%)
Jun 18, 2021	47.82	48.44	46.77	47.05	33,233	-1.57(-3.23%)
Jun 17, 2021	47.72	49.02	47.71	48.62	32,617	+0.80(+1.67%)
Jun 16, 2021	47.15	47.82	46.78	47.82	21,300	+0.30(+0.64%)
Jun 15, 2021	47.15	47.52	46.69	47.52	13,093	+0.75(+1.61%)
Jun 14, 2021	46.77	46.85	46.77	46.77	11,831	+0.09(+0.20%)
Jun 11, 2021	47.17	47.17	46.68	46.68	6,523	-0.18(-0.39%)
Jun 10, 2021	46.69	47.55	46.63	46.86	8,472	+0.18(+0.39%)
Jun 09, 2021	46.54	46.68	46.39	46.68	7,214	+0.17(+0.37%)
Jun 08, 2021	46.58	46.69	46.40	46.50	8,601	-0.27(-0.58%)
Jun 07, 2021	47.29	47.72	46.32	46.78	18,880	-0.45(-0.96%)
Jun 04, 2021	47.13	48.21	47.09	47.23	7,573	+0.03(+0.06%)
Jun 03, 2021	46.47	47.20	46.47	47.20	13,288	+0.45(+0.97%)
Jun 02, 2021	46.35	46.75	46.29	46.75	16,773	+0.70(+1.52%)
Jun 01, 2021	45.49	46.18	45.49	46.05	7,000	+1.03(+2.28%)
May 28, 2021	45.46	45.46	44.43	45.02	5,771	-0.12(-0.26%)
May 27, 2021	45.47	45.96	44.98	45.14	11,307	+0.05(+0.10%)
May 26, 2021	44.83	46.02	44.63	45.09	16,667	+0.63(+1.41%)
May 25, 2021	46.09	46.36	44.47	44.47	17,811	-1.27(-2.78%)
May 24, 2021	45.89	46.36	45.41	45.74	9,791	+0.25(+0.54%)
May 21, 2021	45.21	46.08	45.21	45.49	10,026	+0.10(+0.22%)
May 20, 2021	45.05	45.72	44.35	45.39	19,765	+0.54(+1.20%)
May 19, 2021	44.49	45.65	44.37	44.86	20,700	+0.31(+0.69%)
May 18, 2021	44.02	45.48	44.02	44.55	16,924	-1.16(-2.53%)
May 17, 2021	44.33	46.22	44.33	45.70	32,532	+1.19(+2.68%)
May 14, 2021	43.09	44.77	43.03	44.51	27,966	+1.80(+4.22%)
May 13, 2021	41.78	42.99	41.78	42.71	12,533	+1.13(+2.71%)
May 12, 2021	41.79	42.44	41.58	41.58	16,130	+0.16(+0.40%)
May 11, 2021	41.22	42.00	41.03	41.42	15,149	+0.11(+0.26%)
May 10, 2021	40.03	42.68	39.60	41.31	35,260	+1.19(+2.97%)
May 07, 2021	39.79	40.25	39.79	40.12	12,515	+0.04(+0.09%)
May 06, 2021	39.78	40.08	39.53	40.08	11,152	+0.30(+0.75%)
May 05, 2021	38.95	40.03	38.95	39.78	23,524	+0.83(+2.13%)
May 04, 2021	39.12	39.15	38.59	38.95	27,896	-0.12(-0.30%)