C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.18	31.76	29.83	31.05	6,883	-0.43(-1.36%)
Apr 29, 2020	30.56	32.62	29.13	31.48	10,412	+2.01(+6.81%)
Apr 28, 2020	27.96	29.59	27.96	29.47	7,974	+1.53(+5.47%)
Apr 27, 2020	26.41	28.50	26.41	27.94	13,159	+1.65(+6.28%)
Apr 24, 2020	27.52	27.52	25.49	26.29	9,162	-0.43(-1.60%)
Apr 23, 2020	26.28	27.22	26.28	26.72	4,935	+0.44(+1.66%)
Apr 22, 2020	25.15	26.46	25.11	26.28	2,880	+1.35(+5.43%)
Apr 21, 2020	25.84	25.84	24.45	24.93	7,339	-1.13(-4.32%)
Apr 20, 2020	27.43	27.75	25.76	26.05	7,796	-1.69(-6.10%)
Apr 17, 2020	27.77	28.98	27.07	27.75	7,902	+0.51(+1.86%)
Apr 16, 2020	28.80	28.80	24.58	27.24	15,412	-0.31(-1.11%)
Apr 15, 2020	31.22	31.22	27.24	27.55	17,082	-3.90(-12.41%)
Apr 14, 2020	33.71	34.05	31.45	31.45	11,945	-1.73(-5.21%)
Apr 13, 2020	34.42	35.79	32.75	33.18	8,901	-1.66(-4.76%)
Apr 09, 2020	35.61	35.80	33.91	34.84	14,316	-0.09(-0.25%)
Apr 08, 2020	31.21	35.78	29.82	34.92	24,564	+3.75(+12.04%)
Apr 07, 2020	32.10	32.32	31.17	31.17	4,872	+0.00(+0.00%)
Apr 06, 2020	30.80	33.42	30.15	31.17	11,244	+2.33(+8.08%)
Apr 03, 2020	30.34	30.34	28.62	28.84	11,796	-1.50(-4.95%)
Apr 02, 2020	31.69	32.31	30.05	30.34	11,758	-1.10(-3.50%)
Apr 01, 2020	33.80	35.20	31.44	31.44	18,407	-3.40(-9.75%)
Mar 31, 2020	34.87	35.60	33.80	34.84	16,916	-0.04(-0.13%)
Mar 30, 2020	30.99	35.60	30.65	34.88	12,294	+4.24(+13.85%)
Mar 27, 2020	33.61	34.49	29.70	30.64	9,964	-4.29(-12.27%)
Mar 26, 2020	32.04	36.51	32.04	34.92	23,094	+2.72(+8.43%)
Mar 25, 2020	29.71	34.18	27.72	32.21	28,790	+2.89(+9.86%)
Mar 24, 2020	30.40	30.40	27.66	29.32	20,065	+0.77(+2.69%)
Mar 23, 2020	30.79	31.43	28.01	28.55	7,836	-1.92(-6.30%)
Mar 20, 2020	30.58	32.34	29.64	30.47	23,478	-0.96(-3.06%)
Mar 19, 2020	28.59	31.43	28.44	31.43	7,569	+2.18(+7.46%)
Mar 18, 2020	30.93	30.93	28.11	29.25	12,677	-2.18(-6.94%)
Mar 17, 2020	27.95	31.72	27.94	31.43	15,465	+3.48(+12.46%)
Mar 16, 2020	28.38	29.82	26.47	27.95	22,088	-2.87(-9.32%)
Mar 13, 2020	29.25	33.61	29.25	30.82	17,065	+3.02(+10.87%)
Mar 12, 2020	28.86	28.94	25.94	27.80	19,463	-3.54(-11.28%)
Mar 11, 2020	31.39	32.82	29.99	31.34	15,033	-0.72(-2.24%)
Mar 10, 2020	34.30	37.03	31.54	32.05	20,124	-1.99(-5.84%)
Mar 09, 2020	35.19	36.95	33.65	34.04	5,545	-3.48(-9.28%)
Mar 06, 2020	38.03	38.79	36.63	37.52	7,870	-1.27(-3.27%)
Mar 05, 2020	40.39	41.78	38.79	38.79	6,861	-2.24(-5.45%)
Mar 04, 2020	39.79	42.04	38.68	41.03	10,558	+2.54(+6.60%)
Mar 03, 2020	40.44	40.82	38.12	38.49	7,931	-3.37(-8.05%)
Mar 02, 2020	38.88	42.10	38.68	41.86	11,994	+2.55(+6.48%)
Feb 28, 2020	38.02	39.80	38.02	39.31	7,407	+1.72(+4.57%)
Feb 27, 2020	39.31	39.31	36.43	37.59	14,676	-2.18(-5.47%)
Feb 26, 2020	41.76	42.23	39.40	39.77	14,285	-1.79(-4.30%)
Feb 25, 2020	41.70	42.33	41.56	41.56	4,807	-0.81(-1.92%)
Feb 24, 2020	42.02	43.15	41.42	42.37	10,857	-0.61(-1.43%)
Feb 21, 2020	43.79	44.30	42.98	42.98	3,588	-0.83(-1.89%)
Feb 20, 2020	45.22	45.22	43.73	43.81	6,415	-1.55(-3.41%)
Feb 19, 2020	46.27	46.29	45.04	45.36	8,887	-0.60(-1.32%)
Feb 18, 2020	43.16	46.97	43.16	45.96	16,773	+3.03(+7.06%)
Feb 14, 2020	42.51	43.39	42.51	42.93	4,861	+0.42(+1.00%)
Feb 13, 2020	42.17	42.86	42.17	42.51	5,806	-0.10(-0.22%)
Feb 12, 2020	42.59	42.84	42.50	42.60	6,802	+0.55(+1.32%)
Feb 11, 2020	42.09	42.65	41.99	42.05	3,217	+0.04(+0.10%)
Feb 10, 2020	42.21	42.21	42.01	42.01	1,414	-0.06(-0.14%)
Feb 07, 2020	41.47	42.27	41.47	42.07	5,555	-0.30(-0.71%)
Feb 06, 2020	44.40	44.40	42.37	42.37	10,232	-1.00(-2.31%)
Feb 05, 2020	43.62	43.86	43.37	43.37	1,936	+0.43(+1.01%)
Feb 04, 2020	43.54	44.00	42.94	42.94	3,836	-0.39(-0.90%)