C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	26.39	26.91	26.19	26.55	4,823	+0.45(+1.71%)
Sep 29, 2020	26.07	26.36	25.70	26.10	9,091	+0.08(+0.31%)
Sep 28, 2020	26.43	26.44	25.73	26.02	6,853	+0.00(+0.00%)
Sep 25, 2020	25.92	26.82	25.92	26.02	4,586	-0.05(-0.21%)
Sep 24, 2020	25.71	27.38	25.70	26.07	5,788	+0.11(+0.41%)
Sep 23, 2020	26.82	27.02	25.88	25.97	4,290	-0.86(-3.20%)
Sep 22, 2020	26.98	26.98	25.77	26.83	8,152	+0.67(+2.56%)
Sep 21, 2020	26.24	27.13	26.15	26.16	7,588	-0.74(-2.76%)
Sep 18, 2020	27.68	27.68	26.36	26.90	17,228	-0.24(-0.89%)
Sep 17, 2020	26.16	27.31	26.16	27.14	2,177	+0.73(+2.78%)
Sep 16, 2020	26.46	26.96	26.37	26.41	4,145	+0.03(+0.10%)
Sep 15, 2020	27.12	27.12	25.92	26.38	10,473	-0.80(-2.93%)
Sep 14, 2020	26.77	27.54	26.70	27.17	3,930	+0.70(+2.63%)
Sep 11, 2020	27.71	27.71	26.48	26.48	3,852	-0.64(-2.38%)
Sep 10, 2020	26.89	27.55	26.89	27.12	4,540	+0.08(+0.29%)
Sep 09, 2020	27.14	28.24	26.93	27.04	3,793	-0.04(-0.13%)
Sep 08, 2020	27.75	27.93	26.97	27.08	4,650	-0.51(-1.86%)
Sep 04, 2020	28.44	28.44	27.07	27.59	7,591	-0.19(-0.67%)
Sep 03, 2020	27.88	28.24	27.29	27.77	6,969	-0.39(-1.38%)
Sep 02, 2020	28.16	28.16	28.16	28.16	1,227	+0.29(+1.05%)
Sep 01, 2020	27.93	28.07	27.37	27.87	9,722	-0.34(-1.22%)
Aug 31, 2020	29.21	29.21	28.22	28.22	4,965	-0.88(-3.03%)
Aug 28, 2020	28.24	29.91	28.24	29.10	7,024	+0.71(+2.52%)
Aug 27, 2020	28.90	28.90	28.38	28.38	1,341	+0.02(+0.06%)
Aug 26, 2020	28.77	28.77	28.37	28.37	1,707	-1.01(-3.43%)
Aug 25, 2020	28.98	29.37	28.39	29.37	1,252	+0.94(+3.32%)
Aug 24, 2020	29.18	29.34	28.43	28.43	1,482	-0.74(-2.54%)
Aug 21, 2020	28.15	30.04	28.15	29.17	15,183	+0.57(+2.01%)
Aug 20, 2020	27.91	28.60	27.91	28.60	862	+0.57(+2.05%)
Aug 19, 2020	28.23	28.23	28.02	28.02	2,436	+0.38(+1.37%)
Aug 18, 2020	27.23	27.64	27.23	27.64	795	+0.34(+1.23%)
Aug 17, 2020	27.96	27.96	27.31	27.31	4,935	-0.94(-3.31%)
Aug 14, 2020	29.20	29.20	27.84	28.24	3,285	-0.88(-3.03%)
Aug 13, 2020	29.15	29.57	29.12	29.12	1,533	+0.02(+0.06%)
Aug 12, 2020	29.16	29.57	29.10	29.11	4,478	+0.57(+2.01%)
Aug 11, 2020	29.84	29.99	28.53	28.53	7,243	+0.25(+0.87%)
Aug 10, 2020	27.57	29.50	27.57	28.29	14,321	+0.92(+3.35%)
Aug 07, 2020	27.77	27.78	26.76	27.37	4,305	+0.41(+1.51%)
Aug 06, 2020	25.86	28.07	25.86	26.96	1,753	-1.27(-4.50%)
Aug 05, 2020	28.27	28.28	27.27	28.23	2,270	+0.18(+0.63%)
Aug 04, 2020	26.21	28.15	26.21	28.06	6,517	+1.76(+6.68%)
Aug 03, 2020	26.02	26.30	25.47	26.30	15,782	+0.40(+1.53%)
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%)