C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.78	42.78	41.66	41.73	4,582	-1.66(-3.82%)
Jul 28, 2022	43.69	44.00	43.03	43.39	4,287	+0.32(+0.73%)
Jul 27, 2022	42.11	44.23	42.11	43.07	9,961	-0.07(-0.15%)
Jul 26, 2022	42.20	43.67	42.20	43.14	13,649	+0.40(+0.93%)
Jul 25, 2022	43.31	44.02	42.24	42.74	13,509	-0.64(-1.47%)
Jul 22, 2022	43.69	43.69	42.73	43.38	7,152	+0.35(+0.80%)
Jul 21, 2022	43.02	44.04	42.51	43.04	7,243	+1.22(+2.92%)
Jul 20, 2022	41.48	42.94	40.76	41.82	15,072	+0.15(+0.36%)
Jul 19, 2022	42.80	42.80	41.29	41.66	7,042	-0.29(-0.70%)
Jul 18, 2022	44.13	44.13	41.35	41.96	12,740	-2.49(-5.60%)
Jul 15, 2022	44.44	44.44	44.44	44.44	955	+0.00(+0.00%)
Jul 13, 2022				44.44	95	-0.17(-0.38%)
Jul 12, 2022	44.44	44.62	44.44	44.62	1,586	+0.36(+0.81%)
Jul 11, 2022	44.26	44.26	44.26	44.26	346	-0.70(-1.55%)
Jul 08, 2022	44.74	44.95	44.74	44.95	891	+0.04(+0.08%)
Jul 07, 2022	44.72	44.92	44.25	44.92	2,105	+0.00(+0.00%)
Jul 06, 2022	44.15	44.92	44.15	44.92	2,544	+0.43(+0.96%)
Jul 05, 2022	43.92	44.80	43.06	44.49	3,390	+0.56(+1.27%)
Jul 01, 2022	43.47	44.03	43.47	43.93	3,203	+0.46(+1.07%)
Jun 30, 2022	43.16	43.47	42.58	43.47	1,335	-0.28(-0.64%)
Jun 29, 2022	43.66	43.75	43.66	43.75	1,378	-0.22(-0.50%)
Jun 28, 2022	43.83	43.97	43.61	43.97	2,594	+0.25(+0.58%)
Jun 27, 2022	43.57	43.72	43.57	43.72	602	+0.33(+0.77%)
Jun 24, 2022	43.41	43.48	43.16	43.39	2,187	-0.03(-0.07%)
Jun 23, 2022	42.97	43.99	42.97	43.41	3,064	+0.85(+2.00%)
Jun 22, 2022	43.97	44.55	42.56	42.56	1,933	-1.41(-3.20%)
Jun 21, 2022	43.50	44.16	43.50	43.97	2,480	+0.47(+1.09%)
Jun 17, 2022	43.50	43.50	43.50	43.50	1,978	+0.00(+0.00%)
Jun 16, 2022	45.82	45.82	43.50	43.50	3,089	-2.13(-4.66%)
Jun 15, 2022	45.60	46.10	45.37	45.63	2,911	-0.15(-0.33%)
Jun 14, 2022	46.04	46.04	45.60	45.78	1,420	-0.50(-1.08%)
Jun 13, 2022	45.85	46.28	45.64	46.28	5,033	-0.62(-1.32%)
Jun 09, 2022				46.90	398	+0.21(+0.44%)
Jun 08, 2022	46.59	46.69	46.59	46.69	1,476	+0.10(+0.22%)
Jun 07, 2022	46.48	46.59	46.48	46.59	2,506	+0.00(+0.00%)
Jun 06, 2022	46.64	46.64	46.59	46.59	1,215	-0.47(-1.00%)
Jun 02, 2022				47.06	351	+0.62(+1.33%)
Jun 01, 2022	47.59	48.06	46.14	46.44	8,798	-1.44(-3.00%)
May 31, 2022	48.06	48.06	47.87	47.87	1,877	-0.11(-0.23%)
May 27, 2022	47.50	47.99	47.50	47.99	3,253	+0.43(+0.91%)
May 26, 2022	47.46	48.10	47.46	47.55	5,382	-0.29(-0.61%)
May 25, 2022	47.76	47.93	47.73	47.85	5,972	+0.44(+0.93%)
May 24, 2022	47.37	47.75	47.37	47.40	3,315	+0.15(+0.32%)
May 23, 2022	47.80	47.80	47.25	47.25	6,712	-0.77(-1.60%)
May 20, 2022	48.86	48.86	48.02	48.02	4,758	-0.47(-0.97%)
May 19, 2022	47.97	48.49	47.97	48.49	883	+0.52(+1.08%)
May 18, 2022	48.77	48.77	47.98	47.98	3,312	-0.56(-1.16%)
May 17, 2022	48.45	49.12	48.35	48.54	3,431	+1.06(+2.23%)
May 16, 2022	48.33	48.33	47.18	47.48	2,636	-0.36(-0.75%)
May 12, 2022				47.84	231	-0.33(-0.68%)
May 11, 2022	47.35	48.16	47.35	48.16	6,440	+0.56(+1.18%)
May 10, 2022	47.81	47.84	47.51	47.60	2,173	-0.45(-0.94%)
May 09, 2022	46.99	48.05	46.99	48.05	2,352	-0.23(-0.47%)
May 06, 2022	47.84	48.28	47.84	48.28	5,370	+0.01(+0.02%)
May 05, 2022	47.88	48.31	47.84	48.27	4,975	-0.33(-0.68%)
May 04, 2022	48.60	48.60	48.60	48.60	333	+0.38(+0.80%)
May 03, 2022	48.16	49.02	48.16	48.21	3,075	+0.08(+0.18%)