C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	37.55	39.17	37.54	38.54	29,723	+0.80(+2.11%)
Apr 25, 2024	37.00	38.16	36.61	37.74	12,949	+0.74(+2.01%)
Apr 24, 2024	38.47	38.47	36.01	37.00	31,388	-0.56(-1.49%)
Apr 23, 2024	39.02	39.29	37.36	37.56	20,061	-1.14(-2.95%)
Apr 22, 2024	37.01	38.70	34.95	38.70	24,863	+1.73(+4.68%)
Apr 19, 2024	35.26	37.10	35.26	36.97	15,947	+1.28(+3.59%)
Apr 18, 2024	35.14	36.50	35.00	35.69	12,701	+0.34(+0.96%)
Apr 17, 2024	34.99	35.55	33.51	35.35	21,920	+0.73(+2.11%)
Apr 16, 2024	38.28	38.74	33.75	34.62	34,479	-3.63(-9.49%)
Apr 15, 2024	41.26	41.26	37.60	38.25	21,776	-1.80(-4.49%)
Apr 12, 2024	42.56	43.10	39.82	40.05	17,274	-2.94(-6.84%)
Apr 11, 2024	43.18	44.22	42.05	42.99	17,790	-0.29(-0.67%)
Apr 10, 2024	45.96	47.46	42.18	43.28	11,426	-3.46(-7.40%)
Apr 09, 2024	46.51	47.84	46.20	46.74	8,493	-0.46(-0.97%)
Apr 08, 2024	48.25	48.25	47.20	47.20	2,658	-0.40(-0.84%)
Apr 05, 2024	48.77	48.77	47.60	47.60	1,502	+0.15(+0.32%)
Apr 04, 2024	48.13	48.13	47.45	47.45	3,088	-0.54(-1.13%)
Apr 03, 2024	48.08	48.08	47.89	47.99	3,575	-0.31(-0.64%)
Apr 02, 2024	47.92	49.50	47.92	48.30	4,070	-0.68(-1.39%)
Apr 01, 2024	49.33	50.19	48.98	48.98	2,970	-0.02(-0.04%)
Mar 28, 2024	49.00	49.00	47.92	49.00	2,564	+0.50(+1.03%)
Mar 27, 2024	48.31	51.21	48.00	48.50	5,708	+0.87(+1.83%)
Mar 26, 2024	47.63	47.63	47.63	47.63	2,560	-0.92(-1.89%)
Mar 25, 2024	48.50	48.55	48.50	48.55	4,741	+0.05(+0.10%)
Mar 22, 2024	48.49	48.92	48.48	48.50	3,308	-0.34(-0.69%)
Mar 21, 2024	49.00	49.37	48.84	48.84	6,814	-0.56(-1.14%)
Mar 20, 2024	48.46	50.06	48.46	49.40	6,289	+0.69(+1.42%)
Mar 19, 2024	48.76	49.69	48.46	48.71	3,735	-0.04(-0.08%)
Mar 18, 2024	50.00	50.00	48.75	48.75	3,159	-1.10(-2.21%)
Mar 15, 2024	48.65	49.85	48.65	49.85	13,180	+1.20(+2.47%)
Mar 14, 2024	50.58	50.58	48.63	48.65	4,357	-1.90(-3.76%)
Mar 13, 2024	50.81	50.81	50.53	50.55	3,199	-0.26(-0.51%)
Mar 12, 2024	51.43	51.43	50.81	50.81	1,955	-0.62(-1.21%)
Mar 11, 2024	51.36	51.43	51.36	51.43	2,444	-0.11(-0.21%)
Mar 08, 2024	51.54	51.54	51.54	51.54	2,181	-0.69(-1.33%)
Mar 07, 2024	53.04	53.04	51.89	52.24	4,722	-0.85(-1.61%)
Mar 06, 2024	52.59	53.09	52.59	53.09	2,653	+0.94(+1.81%)
Mar 05, 2024	54.09	54.10	51.27	52.15	2,252	-0.13(-0.25%)
Mar 04, 2024	53.38	53.38	52.27	52.27	2,736	+0.12(+0.23%)
Mar 01, 2024	51.88	52.16	51.33	52.16	2,598	-0.81(-1.53%)
Feb 29, 2024	52.43	52.97	52.43	52.97	3,962	+1.64(+3.19%)
Feb 28, 2024	51.33	51.59	51.33	51.33	1,453	-2.08(-3.90%)
Feb 27, 2024	53.42	53.42	53.42	53.42	1,410	-0.12(-0.22%)
Feb 26, 2024	53.53	53.53	53.53	53.53	1,918	-0.49(-0.90%)
Feb 23, 2024	54.02	54.02	54.02	54.02	1,895	+0.49(+0.91%)
Feb 22, 2024	52.06	53.53	51.78	53.53	6,554	+0.69(+1.31%)
Feb 21, 2024	52.40	53.37	51.33	52.84	3,049	+0.37(+0.70%)
Feb 20, 2024	52.55	52.55	52.47	52.47	2,629	-2.05(-3.76%)
Feb 16, 2024	55.01	55.73	53.70	54.53	5,285	-0.59(-1.08%)
Feb 15, 2024	53.11	55.17	53.11	55.12	5,811	+2.97(+5.70%)
Feb 14, 2024	51.21	52.85	51.21	52.15	8,005	+1.26(+2.47%)
Feb 13, 2024	55.52	55.52	50.11	50.89	9,610	-4.88(-8.75%)
Feb 12, 2024	53.55	56.53	53.55	55.76	5,476	+1.63(+3.00%)
Feb 09, 2024	51.66	54.14	51.66	54.14	3,570	+3.07(+6.02%)
Feb 08, 2024	51.26	52.20	51.07	51.07	4,383	-0.20(-0.39%)
Feb 07, 2024	50.19	52.62	48.87	51.26	8,642	+0.60(+1.19%)
Feb 06, 2024	52.90	52.90	49.83	50.66	12,675	-2.03(-3.86%)
Feb 05, 2024	54.65	55.02	52.40	52.69	5,743	-2.53(-4.58%)
Feb 02, 2024	55.33	55.37	55.22	55.22	2,062	-2.27(-3.95%)