C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	56.89	56.89	55.02	55.02	2,681	-3.17(-5.45%)
Jan 30, 2024	58.19	58.19	58.19	58.19	1,025	-0.19(-0.32%)
Jan 29, 2024	56.95	58.96	56.76	58.38	4,254	+0.91(+1.59%)
Jan 26, 2024	58.49	59.43	56.77	57.47	6,891	-0.75(-1.29%)
Jan 25, 2024	57.49	58.22	57.15	58.22	8,753	+0.98(+1.71%)
Jan 24, 2024	57.17	58.34	57.17	57.24	4,243	+1.57(+2.81%)
Jan 23, 2024	56.40	56.85	55.68	55.68	6,424	-0.73(-1.30%)
Jan 22, 2024	55.94	56.41	54.57	56.41	15,578	-0.09(-0.16%)
Jan 19, 2024	58.04	58.04	56.26	56.50	8,591	-1.01(-1.76%)
Jan 18, 2024	58.22	59.64	57.30	57.51	7,907	-1.48(-2.50%)
Jan 17, 2024	60.29	60.73	58.79	58.99	3,790	-1.47(-2.43%)
Jan 16, 2024	59.78	60.45	59.53	60.45	4,583	+0.56(+0.93%)
Jan 12, 2024	59.83	59.90	58.24	59.90	4,890	-0.35(-0.58%)
Jan 11, 2024	60.81	60.81	59.87	60.25	4,408	-1.21(-1.97%)
Jan 10, 2024	59.98	61.46	59.91	61.46	6,823	+0.24(+0.39%)
Jan 09, 2024	64.26	64.26	60.99	61.22	6,760	-3.08(-4.79%)
Jan 08, 2024	64.21	64.37	63.45	64.30	5,322	-0.42(-0.64%)
Jan 05, 2024	65.24	65.24	64.62	64.72	17,162	-0.29(-0.44%)
Jan 04, 2024	66.96	66.96	65.00	65.00	8,303	-1.36(-2.05%)
Jan 03, 2024	68.90	70.36	66.36	66.36	8,854	-2.35(-3.42%)
Jan 02, 2024	68.17	68.71	65.45	68.71	7,830	+1.11(+1.64%)
Dec 29, 2023	68.01	69.38	67.60	67.60	4,737	-0.62(-0.92%)
Dec 28, 2023	68.17	69.84	68.14	68.23	4,280	-0.58(-0.84%)
Dec 27, 2023	65.89	68.90	65.16	68.80	4,839	+2.19(+3.29%)
Dec 26, 2023	67.04	67.04	66.06	66.61	6,486	-0.83(-1.23%)
Dec 22, 2023	67.62	67.98	67.16	67.44	7,371	+0.03(+0.04%)
Dec 21, 2023	68.90	68.90	66.87	67.41	8,583	-1.78(-2.58%)
Dec 20, 2023	67.30	70.14	66.47	69.20	10,798	+1.33(+1.96%)
Dec 19, 2023	68.90	68.90	65.06	67.87	9,818	-1.85(-2.66%)
Dec 18, 2023	69.70	71.38	68.75	69.72	13,188	-0.46(-0.65%)
Dec 15, 2023	66.89	70.39	66.30	70.18	37,338	+3.60(+5.40%)
Dec 14, 2023	65.19	66.58	64.87	66.58	19,210	+2.18(+3.39%)
Dec 13, 2023	60.95	64.40	60.95	64.40	15,027	+4.18(+6.93%)
Dec 12, 2023	60.05	60.45	59.20	60.22	6,752	-0.55(-0.91%)
Dec 11, 2023	60.06	60.94	59.23	60.78	6,266	+0.87(+1.45%)
Dec 08, 2023	57.83	60.51	57.83	59.91	7,915	+1.32(+2.25%)
Dec 07, 2023	59.39	59.39	57.61	58.59	8,888	-0.99(-1.67%)
Dec 06, 2023	59.56	60.07	58.81	59.58	6,129	+1.42(+2.44%)
Dec 05, 2023	60.40	60.40	57.60	58.17	15,348	-2.20(-3.64%)
Dec 04, 2023	57.66	60.36	57.60	60.36	11,223	+2.54(+4.39%)
Dec 01, 2023	58.07	58.63	57.12	57.82	13,605	+0.37(+0.65%)
Nov 30, 2023	55.96	57.45	55.96	57.45	3,056	+0.62(+1.09%)
Nov 29, 2023	56.83	57.33	56.83	56.83	2,030	+0.70(+1.25%)
Nov 28, 2023	56.26	56.36	56.13	56.13	3,452	-0.36(-0.64%)
Nov 27, 2023	58.29	58.66	56.49	56.49	12,888	-2.93(-4.94%)
Nov 24, 2023	59.18	59.43	58.79	59.43	2,751	+0.91(+1.55%)
Nov 22, 2023	57.95	58.52	57.95	58.52	3,628	+0.57(+0.99%)
Nov 21, 2023	57.17	57.95	57.10	57.95	7,298	+0.64(+1.12%)
Nov 20, 2023	56.87	57.31	56.87	57.31	3,071	+0.10(+0.17%)
Nov 17, 2023	55.96	57.21	55.96	57.21	6,809	+1.66(+3.00%)
Nov 16, 2023	53.68	55.55	53.63	55.55	4,479	+1.33(+2.45%)
Nov 15, 2023	55.61	55.71	54.22	54.22	7,585	-1.12(-2.03%)
Nov 14, 2023	50.22	55.54	50.22	55.34	15,084	+1.57(+2.91%)
Nov 13, 2023	54.16	54.16	53.77	53.77	2,763	-0.45(-0.84%)
Nov 10, 2023	54.12	54.66	54.03	54.23	9,329	+0.67(+1.25%)
Nov 09, 2023	54.16	54.16	53.56	53.56	2,750	-0.59(-1.09%)
Nov 08, 2023	54.17	54.17	54.15	54.15	2,827	+0.68(+1.27%)
Nov 07, 2023	53.27	54.33	53.27	53.47	4,286	-0.07(-0.13%)
Nov 06, 2023	53.79	54.39	53.54	53.54	4,894	-0.62(-1.15%)
Nov 03, 2023	53.90	54.78	53.90	54.16	7,152	+0.98(+1.85%)
Nov 02, 2023	52.58	53.36	52.53	53.17	4,743	+0.59(+1.12%)