C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	54.21	54.21	52.57	52.78	4,856	-1.08(-2.01%)
Sep 28, 2023	54.13	54.89	53.86	53.86	5,168	-0.37(-0.69%)
Sep 27, 2023	54.24	54.24	54.24	54.24	2,431	-0.03(-0.05%)
Sep 26, 2023	54.06	54.27	54.06	54.27	3,391	+0.40(+0.75%)
Sep 25, 2023	53.97	54.16	53.86	53.86	5,142	-0.20(-0.36%)
Sep 22, 2023	54.91	55.00	54.06	54.06	6,418	-0.91(-1.65%)
Sep 21, 2023	54.01	54.97	54.01	54.97	3,019	+0.99(+1.84%)
Sep 20, 2023	54.50	54.96	53.97	53.97	5,057	+0.19(+0.35%)
Sep 19, 2023	55.17	55.17	53.74	53.78	6,283	-0.68(-1.25%)
Sep 18, 2023	55.63	55.63	54.46	54.46	6,216	-1.36(-2.43%)
Sep 15, 2023	53.32	56.03	53.32	55.82	29,677	+3.05(+5.78%)
Sep 14, 2023	52.99	53.19	52.77	52.77	4,745	+0.40(+0.77%)
Sep 13, 2023	52.32	53.22	52.32	52.37	7,125	-1.37(-2.54%)
Sep 12, 2023	53.46	53.73	52.29	53.73	7,421	+0.59(+1.10%)
Sep 11, 2023	52.25	53.15	51.66	53.15	5,357	+1.86(+3.62%)
Sep 08, 2023	51.23	51.29	51.23	51.29	3,275	+0.49(+0.96%)
Sep 07, 2023	49.81	50.80	49.73	50.80	23,673	+1.02(+2.04%)
Sep 06, 2023	51.12	51.12	49.79	49.79	6,426	-1.58(-3.08%)
Sep 05, 2023	51.21	51.80	51.21	51.37	5,882	-0.21(-0.42%)
Sep 01, 2023	52.67	52.67	51.59	51.59	4,578	-0.49(-0.94%)
Aug 31, 2023	53.44	54.01	51.89	52.07	5,514	-0.75(-1.42%)
Aug 30, 2023	51.61	52.83	51.61	52.83	3,854	+0.84(+1.62%)
Aug 29, 2023	51.97	51.99	51.97	51.99	1,352	+0.31(+0.60%)
Aug 28, 2023	51.80	51.90	51.51	51.67	4,523	-0.65(-1.25%)
Aug 25, 2023	52.79	52.79	52.33	52.33	4,024	-0.82(-1.54%)
Aug 24, 2023	52.44	53.41	52.30	53.15	4,541	+0.68(+1.30%)
Aug 23, 2023	52.74	53.03	52.32	52.46	5,733	-0.62(-1.16%)
Aug 22, 2023	53.08	53.08	53.08	53.08	1,921	-0.93(-1.72%)
Aug 21, 2023	54.12	55.36	53.47	54.01	6,115	+0.10(+0.18%)
Aug 18, 2023	54.01	54.25	53.91	53.91	4,321	+0.00(+0.00%)
Aug 17, 2023	53.08	54.02	53.08	53.91	5,173	+0.58(+1.08%)
Aug 16, 2023	52.26	53.37	52.26	53.33	3,926	+0.94(+1.79%)
Aug 15, 2023	53.13	53.13	52.40	52.40	4,953	-0.96(-1.79%)
Aug 14, 2023	55.22	55.53	53.35	53.35	9,613	-3.10(-5.48%)
Aug 11, 2023	55.87	56.64	55.87	56.45	3,064	-0.07(-0.12%)
Aug 10, 2023	56.27	56.52	56.27	56.52	4,385	+0.68(+1.22%)
Aug 09, 2023	56.49	56.49	55.70	55.83	4,169	-0.08(-0.14%)
Aug 08, 2023	56.53	56.62	55.91	55.91	3,851	-0.73(-1.29%)
Aug 07, 2023	56.30	56.64	56.17	56.64	4,216	+0.50(+0.89%)
Aug 04, 2023	54.73	56.15	54.73	56.15	3,634	+0.45(+0.81%)
Aug 03, 2023	55.87	55.87	55.70	55.70	1,904	+0.12(+0.21%)
Aug 02, 2023	54.21	56.19	54.21	55.58	6,428	+0.57(+1.03%)
Aug 01, 2023	54.41	55.01	54.41	55.01	2,330	+0.10(+0.18%)
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%)