C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.16	52.73	51.16	51.60	9,490	+0.96(+1.89%)
Apr 27, 2023	50.30	50.86	50.20	50.64	7,699	+0.14(+0.27%)
Apr 26, 2023	50.51	50.55	50.50	50.51	3,024	-1.16(-2.25%)
Apr 25, 2023	52.43	52.79	50.80	51.67	8,154	-1.23(-2.33%)
Apr 24, 2023	51.95	54.05	51.95	52.90	4,690	+0.94(+1.81%)
Apr 21, 2023	52.65	54.81	51.37	51.96	8,660	-1.27(-2.38%)
Apr 20, 2023	53.23	53.23	53.23	53.23	1,224	-1.00(-1.84%)
Apr 19, 2023	54.63	55.36	54.08	54.23	7,119	+0.80(+1.51%)
Apr 18, 2023	52.38	53.52	51.65	53.42	4,523	+0.75(+1.42%)
Apr 17, 2023	53.07	53.39	52.67	52.68	11,721	-0.55(-1.04%)
Apr 14, 2023	53.78	54.27	52.95	53.23	14,652	-0.58(-1.08%)
Apr 13, 2023	53.00	53.81	53.00	53.81	1,979	+0.42(+0.78%)
Apr 12, 2023	53.18	53.78	53.15	53.39	11,306	+0.44(+0.82%)
Apr 11, 2023	53.51	54.00	51.75	52.96	11,425	-0.34(-0.64%)
Apr 10, 2023	53.25	53.98	53.09	53.30	8,601	+0.06(+0.11%)
Apr 06, 2023	51.93	53.24	51.93	53.24	3,375	+1.48(+2.86%)
Apr 05, 2023	51.46	52.68	50.25	51.76	4,657	+0.40(+0.77%)
Apr 04, 2023	51.63	52.52	50.19	51.36	4,558	-0.35(-0.67%)
Apr 03, 2023	50.20	53.24	50.20	51.71	8,812	+1.60(+3.19%)
Mar 31, 2023	50.10	51.63	50.10	50.11	5,840	-0.07(-0.14%)
Mar 30, 2023	52.13	52.41	50.18	50.18	5,526	-1.96(-3.75%)
Mar 29, 2023	52.30	52.36	51.32	52.13	9,503	+0.19(+0.37%)
Mar 28, 2023	51.59	53.63	51.59	51.94	3,763	-0.49(-0.94%)
Mar 27, 2023	53.30	53.59	52.43	52.43	10,740	-1.43(-2.66%)
Mar 24, 2023	51.73	54.39	51.36	53.87	7,276	+1.25(+2.38%)
Mar 23, 2023	52.85	53.79	52.62	52.62	9,572	+0.43(+0.82%)
Mar 22, 2023	51.36	52.19	51.36	52.19	3,987	-0.15(-0.28%)
Mar 21, 2023	50.88	53.34	48.11	52.34	9,086	+1.64(+3.23%)
Mar 20, 2023	52.33	53.39	50.70	50.70	11,919	-1.78(-3.40%)
Mar 17, 2023	54.74	54.74	52.22	52.48	8,960	-1.89(-3.48%)
Mar 16, 2023	56.03	56.03	53.78	54.37	22,943	-1.70(-3.02%)
Mar 15, 2023	54.69	56.09	54.69	56.07	5,157	+0.58(+1.05%)
Mar 14, 2023	57.41	57.41	55.48	55.49	8,767	+2.62(+4.95%)
Mar 13, 2023	53.87	54.07	52.87	52.87	4,822	-2.74(-4.93%)
Mar 10, 2023	56.48	56.48	54.72	55.61	9,902	-1.10(-1.93%)
Mar 09, 2023	55.35	56.71	55.35	56.71	2,638	+0.20(+0.36%)
Mar 08, 2023	56.07	56.50	56.07	56.50	3,728	+0.77(+1.37%)
Mar 07, 2023	56.13	56.13	55.61	55.74	4,318	+0.01(+0.02%)
Mar 06, 2023	55.04	55.73	55.04	55.73	2,692	+0.19(+0.33%)
Mar 03, 2023	55.34	55.54	55.03	55.54	2,518	-0.21(-0.39%)
Mar 02, 2023	55.75	55.75	55.75	55.75	2,485	-0.56(-0.99%)
Mar 01, 2023	54.26	56.76	54.26	56.31	5,215	+1.30(+2.36%)
Feb 28, 2023	55.75	56.42	55.01	55.01	6,900	-1.27(-2.26%)
Feb 27, 2023	56.01	57.55	55.81	56.28	6,509	-0.08(-0.14%)
Feb 24, 2023	57.10	57.10	55.72	56.36	5,128	-1.12(-1.96%)
Feb 23, 2023	56.25	57.48	56.25	57.48	10,021	+1.20(+2.13%)
Feb 22, 2023	56.44	56.72	55.43	56.28	12,297	+0.48(+0.86%)
Feb 21, 2023	55.87	56.31	55.75	55.80	2,327	-0.96(-1.69%)
Feb 17, 2023	57.20	57.20	56.72	56.76	2,952	-0.35(-0.61%)
Feb 16, 2023	55.49	57.11	55.49	57.11	7,170	+0.39(+0.69%)
Feb 15, 2023	57.18	57.18	56.72	56.72	1,676	-0.89(-1.55%)
Feb 14, 2023	56.72	57.65	56.72	57.61	5,048	-0.74(-1.27%)
Feb 13, 2023	57.44	58.58	57.04	58.35	7,213	+1.16(+2.03%)
Feb 10, 2023	55.23	57.19	55.23	57.19	8,603	+1.38(+2.48%)
Feb 09, 2023	56.69	58.54	55.75	55.80	21,713	-1.14(-2.01%)
Feb 08, 2023	58.00	58.00	56.72	56.95	5,848	-0.83(-1.43%)
Feb 07, 2023	58.35	58.68	57.53	57.77	9,043	-1.01(-1.72%)
Feb 06, 2023	56.60	59.31	56.60	58.78	16,967	+1.47(+2.57%)
Feb 03, 2023	57.62	57.62	57.31	57.31	1,694	-1.09(-1.86%)
Feb 02, 2023	57.90	58.47	57.20	58.40	7,831	+0.42(+0.73%)