C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.82	48.59	47.82	48.59	859	+0.68(+1.43%)
Apr 28, 2022	48.10	48.10	47.90	47.90	486	+0.05(+0.10%)
Apr 27, 2022	48.40	48.44	47.86	47.86	926	+0.21(+0.43%)
Apr 26, 2022	47.84	47.84	47.55	47.65	3,897	+0.06(+0.12%)
Apr 25, 2022	47.84	47.93	47.59	47.59	2,233	-0.24(-0.51%)
Apr 22, 2022	49.06	49.06	47.52	47.84	2,086	-0.09(-0.20%)
Apr 21, 2022	48.59	48.64	47.93	47.93	2,185	-1.21(-2.46%)
Apr 20, 2022	47.84	49.14	47.65	49.14	3,294	+2.23(+4.75%)
Apr 19, 2022	47.77	47.77	46.91	46.91	1,809	-0.76(-1.59%)
Apr 18, 2022	47.84	47.84	47.60	47.67	4,249	-0.15(-0.30%)
Apr 14, 2022	47.68	47.88	47.48	47.81	3,803	-0.16(-0.34%)
Apr 13, 2022	47.84	47.98	47.82	47.98	1,739	+0.88(+1.86%)
Apr 12, 2022	47.37	47.97	47.10	47.10	4,049	-0.70(-1.46%)
Apr 11, 2022	48.00	48.00	47.19	47.80	6,322	+0.34(+0.71%)
Apr 08, 2022	48.05	48.05	47.46	47.46	2,050	-0.30(-0.63%)
Apr 07, 2022	47.76	47.76	47.76	47.76	1,512	-0.06(-0.12%)
Apr 06, 2022	46.91	47.83	46.91	47.82	5,555	+0.68(+1.45%)
Apr 05, 2022	47.14	47.84	47.13	47.13	4,251	-0.49(-1.02%)
Apr 04, 2022	48.07	48.21	47.62	47.62	4,240	-0.22(-0.45%)
Apr 01, 2022	47.84	47.99	47.47	47.84	3,876	+0.44(+0.93%)
Mar 31, 2022	46.94	47.58	46.90	47.40	1,965	+0.83(+1.77%)
Mar 30, 2022	47.46	47.74	46.57	46.57	10,246	-0.38(-0.80%)
Mar 29, 2022	47.78	47.84	46.95	46.95	4,446	-0.09(-0.20%)
Mar 28, 2022	47.04	47.04	47.04	47.04	1,335	+0.05(+0.10%)
Mar 25, 2022	46.76	46.99	46.76	46.99	390	-0.28(-0.60%)
Mar 24, 2022	46.68	47.27	46.68	47.27	1,085	+0.42(+0.90%)
Mar 23, 2022	47.37	47.69	46.85	46.85	2,551	-0.19(-0.40%)
Mar 22, 2022	46.71	47.20	46.71	47.04	2,697	-0.50(-1.05%)
Mar 21, 2022	47.65	47.65	47.40	47.54	2,012	+0.73(+1.56%)
Mar 18, 2022	47.37	47.70	46.52	46.80	6,155	-0.68(-1.42%)
Mar 16, 2022				47.48	234	+0.07(+0.14%)
Mar 15, 2022	48.01	48.04	47.41	47.41	3,439	-0.51(-1.06%)
Mar 14, 2022	46.77	47.99	46.77	47.92	2,974	+1.40(+3.00%)
Mar 11, 2022	46.57	46.57	46.52	46.52	2,445	-0.02(-0.04%)
Mar 10, 2022	46.53	46.54	46.53	46.54	1,087	-0.13(-0.28%)
Mar 08, 2022				46.67	369	+0.08(+0.18%)
Mar 07, 2022	46.52	47.34	46.51	46.59	8,172	-0.14(-0.30%)
Mar 04, 2022	46.73	46.73	46.73	46.73	845	+0.02(+0.04%)
Mar 03, 2022	46.80	46.85	46.71	46.71	981	-0.35(-0.75%)
Mar 02, 2022	46.99	47.06	46.99	47.06	1,097	+0.30(+0.63%)
Mar 01, 2022	46.77	46.77	46.77	46.77	1,152	-0.07(-0.14%)
Feb 28, 2022	46.93	47.09	46.83	46.83	975	-0.75(-1.57%)
Feb 25, 2022	46.66	47.60	47.28	47.58	3,390	+0.91(+1.96%)
Feb 24, 2022	47.45	47.55	46.66	46.66	2,139	-2.00(-4.11%)
Feb 23, 2022	47.65	48.79	46.99	48.66	5,380	+1.14(+2.39%)
Feb 22, 2022	46.54	47.53	46.54	47.53	1,989	+0.23(+0.49%)
Feb 18, 2022				47.30	0	+0.77(+1.66%)
Feb 17, 2022	46.99	47.45	46.52	46.52	3,869	-0.30(-0.64%)
Feb 16, 2022	47.09	47.35	46.82	46.82	2,129	-0.22(-0.47%)
Feb 14, 2022				47.04	185	-0.21(-0.45%)
Feb 11, 2022	47.44	47.44	47.26	47.26	2,744	-0.29(-0.61%)
Feb 10, 2022	47.55	47.92	46.77	47.55	6,643	-0.37(-0.78%)
Feb 09, 2022	47.73	47.92	47.73	47.92	4,401	+0.84(+1.78%)
Feb 08, 2022	48.59	48.59	47.08	47.08	5,707	-1.67(-3.42%)
Feb 07, 2022	48.85	48.85	47.45	48.75	2,407	+0.53(+1.10%)
Feb 04, 2022	47.16	48.22	46.99	48.22	4,042	+0.58(+1.21%)
Feb 03, 2022	47.42	48.27	47.42	47.64	3,117	-0.14(-0.29%)
Feb 02, 2022	47.73	47.92	47.10	47.78	4,771	-0.45(-0.94%)