C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	55.80	55.80	54.69	54.92	5,147	-1.39(-2.46%)
Jul 28, 2023	56.26	56.30	55.29	56.30	3,426	-0.34(-0.60%)
Jul 27, 2023	56.02	57.23	56.02	56.64	4,801	+0.63(+1.13%)
Jul 26, 2023	56.28	57.70	55.92	56.01	10,388	-0.17(-0.30%)
Jul 25, 2023	56.10	56.52	55.44	56.18	5,138	+1.88(+3.45%)
Jul 24, 2023	54.49	54.93	53.71	54.30	9,259	-0.51(-0.93%)
Jul 21, 2023	54.67	56.06	54.42	54.81	5,546	+0.21(+0.39%)
Jul 20, 2023	53.58	54.59	53.49	54.59	10,707	+2.07(+3.94%)
Jul 19, 2023	51.76	52.84	51.76	52.52	8,312	+1.28(+2.50%)
Jul 18, 2023	50.43	51.37	50.43	51.24	5,802	+0.46(+0.90%)
Jul 17, 2023	50.15	51.34	50.15	50.78	5,686	+0.27(+0.54%)
Jul 14, 2023	50.89	50.89	50.40	50.51	5,825	-0.46(-0.90%)
Jul 13, 2023	50.20	50.97	49.87	50.97	3,273	+0.84(+1.68%)
Jul 12, 2023	51.75	51.75	50.13	50.13	6,481	-1.14(-2.23%)
Jul 11, 2023	52.45	52.95	51.05	51.27	14,088	-1.33(-2.53%)
Jul 10, 2023	53.08	53.08	52.56	52.60	5,821	-0.62(-1.17%)
Jul 07, 2023	52.68	54.22	52.63	53.23	26,248	+0.50(+0.94%)
Jul 06, 2023	53.07	53.07	52.54	52.73	11,553	-1.04(-1.93%)
Jul 05, 2023	53.99	54.26	53.13	53.76	9,804	+0.34(+0.64%)
Jul 03, 2023	52.67	53.42	52.67	53.42	3,851	+0.98(+1.86%)
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	+1.21(+2.23%)
Jun 14, 2023	55.28	55.81	53.44	54.40	7,934	-0.45(-0.82%)
Jun 13, 2023	54.70	55.72	54.47	54.85	10,425	+0.17(+0.32%)
Jun 12, 2023	54.58	55.22	53.44	54.67	8,906	+0.55(+1.02%)
Jun 09, 2023	55.09	55.87	54.12	54.12	6,303	-1.41(-2.55%)
Jun 08, 2023	57.17	57.17	54.95	55.53	10,071	+0.95(+1.74%)
Jun 07, 2023	51.36	54.92	50.00	54.59	13,908	+3.28(+6.38%)
Jun 06, 2023	51.36	51.36	50.70	51.31	7,643	+1.27(+2.54%)
Jun 05, 2023	51.30	51.30	49.42	50.04	6,292	+0.43(+0.86%)
Jun 02, 2023	50.16	51.11	49.46	49.61	9,975	+0.12(+0.23%)
Jun 01, 2023	50.36	50.41	49.50	49.50	6,277	+0.32(+0.65%)
May 31, 2023	47.01	49.34	47.01	49.18	6,867	+1.41(+2.94%)
May 30, 2023	49.32	49.32	47.05	47.77	12,102	-1.62(-3.28%)
May 26, 2023	49.85	50.23	49.16	49.39	5,393	-0.04(-0.08%)
May 25, 2023	49.44	50.11	49.19	49.43	4,313	-0.83(-1.66%)
May 24, 2023	50.10	50.42	50.10	50.26	8,835	+0.16(+0.33%)
May 23, 2023	50.10	50.57	49.93	50.10	9,053	+0.01(+0.02%)
May 22, 2023	49.44	50.09	49.44	50.09	6,727	+1.11(+2.28%)
May 19, 2023	48.45	50.26	48.45	48.97	44,808	+0.50(+1.04%)
May 18, 2023	49.17	50.12	48.35	48.47	13,081	-0.63(-1.28%)
May 17, 2023	48.16	49.10	47.82	49.10	13,124	+1.58(+3.32%)
May 16, 2023	47.39	49.42	47.23	47.52	21,410	-0.39(-0.81%)
May 15, 2023	46.90	47.91	46.57	47.91	7,040	+0.29(+0.61%)
May 12, 2023	47.22	47.62	47.22	47.62	4,569	+0.72(+1.53%)
May 11, 2023	46.69	47.00	46.53	46.90	2,141	-0.55(-1.16%)
May 10, 2023	48.31	48.31	47.45	47.45	5,152	-0.85(-1.77%)
May 09, 2023	48.65	49.70	48.02	48.31	7,324	+0.06(+0.12%)
May 08, 2023	48.97	50.67	48.25	48.25	5,326	-1.14(-2.32%)
May 05, 2023	47.69	49.91	47.69	49.39	6,508	+2.20(+4.66%)
May 04, 2023	48.46	48.50	46.56	47.19	10,919	-1.58(-3.24%)
May 03, 2023	48.56	49.34	48.39	48.77	5,334	+0.26(+0.54%)
May 02, 2023	50.96	50.96	48.51	48.51	6,288	-2.47(-4.85%)