C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	55.66	58.49	55.66	57.49	5,487	+2.47(+4.49%)
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%)