C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.21	45.21	44.92	45.13	3,773	-0.29(-0.64%)
Sep 27, 2019	46.49	46.49	45.01	45.43	9,917	+0.38(+0.84%)
Sep 26, 2019	45.91	45.91	44.92	45.05	2,530	-0.53(-1.17%)
Sep 25, 2019	45.43	46.15	45.43	45.58	2,883	+0.50(+1.10%)
Sep 24, 2019	45.77	46.28	44.68	45.08	3,390	-0.96(-2.08%)
Sep 23, 2019	45.45	46.14	44.78	46.04	1,729	+0.08(+0.17%)
Sep 20, 2019	45.65	45.97	44.71	45.97	12,950	+0.35(+0.77%)
Sep 19, 2019	45.38	46.99	45.12	45.61	3,335	+0.03(+0.08%)
Sep 18, 2019	43.75	46.04	43.75	45.58	9,941	+1.24(+2.80%)
Sep 17, 2019	42.98	45.73	42.87	44.34	6,991	+0.87(+1.99%)
Sep 16, 2019	42.85	43.47	42.45	43.47	1,706	+0.02(+0.04%)
Sep 13, 2019	44.24	44.27	43.08	43.45	3,616	-1.11(-2.50%)
Sep 12, 2019	42.01	44.65	41.98	44.57	10,832	+1.78(+4.17%)
Sep 11, 2019	41.23	43.57	41.11	42.79	7,588	+1.47(+3.56%)
Sep 10, 2019	41.06	41.91	40.36	41.31	4,412	+0.31(+0.77%)
Sep 09, 2019	41.33	41.33	41.00	41.00	3,053	-0.52(-1.25%)
Sep 06, 2019	40.32	42.06	40.16	41.52	5,641	+1.68(+4.23%)
Sep 05, 2019	40.09	40.19	39.83	39.83	4,793	-0.25(-0.62%)
Sep 04, 2019	39.88	40.08	39.88	40.08	876	+0.34(+0.86%)
Sep 03, 2019	40.86	40.86	39.62	39.74	4,249	-0.59(-1.46%)
Aug 30, 2019	40.33	40.33	40.33	40.33	1,292	+0.24(+0.59%)
Aug 29, 2019	40.66	41.06	40.09	40.09	4,299	-0.22(-0.55%)
Aug 28, 2019	40.37	40.41	40.06	40.31	3,037	+0.53(+1.33%)
Aug 27, 2019	39.80	40.18	39.46	39.78	7,034	+0.41(+1.04%)
Aug 26, 2019	39.26	40.11	38.92	39.37	4,846	+0.53(+1.36%)
Aug 23, 2019	40.72	40.72	38.85	38.85	8,227	-1.49(-3.69%)
Aug 22, 2019	40.29	41.31	40.29	40.34	3,745	-0.10(-0.25%)
Aug 21, 2019	39.52	40.83	39.52	40.44	4,203	+0.50(+1.26%)
Aug 20, 2019	39.85	39.94	39.18	39.94	3,949	+0.30(+0.75%)
Aug 19, 2019	39.51	39.99	39.29	39.64	13,856	+0.47(+1.19%)
Aug 16, 2019	40.69	40.69	39.17	39.17	13,399	-1.16(-2.87%)
Aug 15, 2019	40.68	40.68	40.33	40.33	3,641	-0.50(-1.23%)
Aug 14, 2019	43.18	43.35	40.61	40.83	6,221	-3.23(-7.34%)
Aug 13, 2019	44.26	44.26	43.78	44.06	1,263	-0.31(-0.71%)
Aug 12, 2019	44.62	44.62	44.38	44.38	2,283	-1.04(-2.29%)
Aug 09, 2019	45.64	45.64	45.41	45.41	2,115	+0.03(+0.06%)
Aug 08, 2019	45.35	46.78	45.35	45.39	3,834	+0.26(+0.57%)
Aug 07, 2019	45.09	45.89	45.09	45.13	2,373	+0.37(+0.82%)
Aug 06, 2019	44.63	45.23	44.63	44.77	3,063	-0.05(-0.11%)
Aug 05, 2019	44.82	44.88	44.82	44.82	4,397	-1.07(-2.34%)
Aug 02, 2019	46.61	46.69	45.30	45.89	4,348	+0.01(+0.02%)
Aug 01, 2019	46.58	47.58	45.71	45.88	5,833	-0.31(-0.68%)
Jul 31, 2019	47.22	47.64	46.20	46.20	10,839	-0.89(-1.90%)
Jul 30, 2019	46.29	47.35	45.81	47.09	6,486	+0.55(+1.19%)
Jul 29, 2019	46.10	46.54	45.81	46.54	10,237	+0.27(+0.59%)
Jul 26, 2019	44.23	46.77	44.23	46.27	8,227	+1.60(+3.58%)
Jul 25, 2019	44.27	45.20	44.27	44.67	3,071	+0.56(+1.27%)
Jul 24, 2019	43.76	44.71	43.76	44.10	4,345	+0.50(+1.15%)
Jul 23, 2019	42.96	43.73	42.96	43.60	2,939	+0.21(+0.49%)
Jul 22, 2019	43.85	43.85	42.91	43.39	4,194	+0.58(+1.35%)
Jul 19, 2019	42.73	43.85	42.59	42.81	3,173	-0.02(-0.04%)
Jul 18, 2019	43.21	43.61	42.83	42.83	2,782	-0.23(-0.53%)
Jul 17, 2019	43.39	44.48	43.06	43.06	3,811	-0.39(-0.90%)
Jul 16, 2019	43.94	43.99	42.98	43.45	11,480	-1.13(-2.54%)
Jul 15, 2019	45.09	45.30	44.58	44.58	11,657	-1.21(-2.64%)
Jul 12, 2019	45.93	46.16	45.09	45.79	4,231	-0.19(-0.41%)
Jul 11, 2019	45.94	46.01	45.76	45.98	2,891	+0.11(+0.24%)
Jul 10, 2019	45.34	45.91	45.34	45.87	3,556	+0.94(+2.10%)
Jul 09, 2019	45.38	45.66	44.50	44.92	3,843	-0.51(-1.12%)
Jul 08, 2019	45.85	45.86	45.31	45.43	3,332	-0.47(-1.02%)
Jul 05, 2019	45.60	45.90	45.07	45.90	2,938	+1.07(+2.38%)
Jul 03, 2019	45.93	45.94	44.83	44.83	1,880	-0.26(-0.58%)
Jul 02, 2019	46.08	46.08	44.68	45.09	13,977	-0.37(-0.82%)