C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.29	35.29	33.66	34.54	11,741	-0.72(-2.03%)
Jan 30, 2017	36.65	37.41	34.94	35.25	71,389	-1.55(-4.22%)
Jan 27, 2017	36.65	37.72	35.93	36.81	29,951	+0.64(+1.76%)
Jan 26, 2017	35.65	36.85	35.33	36.17	14,269	+0.40(+1.11%)
Jan 25, 2017	35.66	36.25	35.66	35.77	6,515	+0.00(+0.00%)
Jan 24, 2017	36.69	36.69	35.53	35.77	6,319	-0.04(-0.11%)
Jan 23, 2017	35.81	35.81	35.81	35.81	918	-0.20(-0.55%)
Jan 20, 2017	35.81	36.01	35.41	36.01	4,598	+0.36(+1.01%)
Jan 19, 2017	36.29	36.29	35.65	35.65	5,239	-0.44(-1.21%)
Jan 18, 2017	36.73	36.81	36.05	36.09	16,958	-0.08(-0.22%)
Jan 17, 2017	36.93	37.25	35.89	36.17	11,001	-1.08(-2.89%)
Jan 13, 2017		37.25	37.25	37.25	0	+0.28(+0.75%)
Jan 12, 2017	37.09	37.09	36.97	36.97	3,198	-0.24(-0.64%)
Jan 11, 2017	37.45	37.60	37.21	37.21	5,511	-0.44(-1.16%)
Jan 10, 2017	36.77	37.92	36.73	37.64	6,573	+0.64(+1.72%)
Jan 09, 2017	37.64	38.52	36.65	37.01	9,338	-0.80(-2.11%)
Jan 06, 2017	38.20	38.76	37.45	37.80	5,847	-0.12(-0.32%)
Jan 05, 2017	38.84	39.24	37.92	37.92	10,805	-1.00(-2.56%)
Jan 04, 2017	39.36	39.36	38.24	38.92	18,165	+0.48(+1.24%)
Jan 03, 2017	39.92	39.92	38.44	38.44	2,605	-1.27(-3.21%)
Dec 30, 2016		39.72	39.72	39.72	0	-0.12(-0.30%)
Dec 29, 2016	39.84	39.84	39.84	39.84	2,082	+0.72(+1.83%)
Dec 28, 2016	38.24	39.40	38.24	39.12	8,966	-0.08(-0.20%)
Dec 27, 2016	40.31	40.75	38.88	39.20	19,207	-1.55(-3.81%)
Dec 23, 2016		40.75	40.75	40.75	0	+1.00(+2.51%)
Dec 22, 2016	41.59	41.59	39.76	39.76	9,991	-1.23(-3.01%)
Dec 21, 2016	40.24	42.54	40.15	40.99	25,025	+1.16(+2.90%)
Dec 20, 2016	40.27	41.03	39.84	39.84	10,430	-0.28(-0.70%)
Dec 19, 2016	39.76	41.15	37.89	40.11	33,740	+0.40(+1.00%)
Dec 16, 2016	39.92	39.92	38.64	39.72	18,553	+0.08(+0.20%)
Dec 15, 2016	39.84	39.84	39.64	39.64	3,321	-0.04(-0.10%)
Dec 14, 2016	39.76	40.31	39.52	39.68	10,028	+0.08(+0.20%)
Dec 13, 2016	39.84	40.87	39.60	39.60	23,989	+0.62(+1.59%)
Dec 12, 2016	39.17	39.21	38.50	38.98	10,704	-0.28(-0.71%)
Dec 09, 2016	38.34	39.61	38.34	39.25	30,906	+0.87(+2.27%)
Dec 08, 2016	37.35	38.74	37.19	38.38	14,012	+1.74(+4.75%)
Dec 07, 2016	35.65	37.31	35.65	36.64	4,000	+0.32(+0.87%)
Dec 06, 2016	37.00	37.00	34.98	36.32	18,455	-0.36(-0.97%)
Dec 05, 2016	35.38	36.68	35.38	36.68	8,223	+1.27(+3.58%)
Dec 02, 2016	34.82	36.21	34.82	35.41	5,163	+0.59(+1.70%)
Dec 01, 2016	35.61	36.25	34.82	34.82	15,725	-0.87(-2.44%)
Nov 30, 2016	36.13	36.40	35.37	35.69	7,816	+0.08(+0.22%)
Nov 29, 2016	36.40	36.64	35.61	35.61	4,626	+0.04(+0.11%)
Nov 28, 2016	36.01	36.01	34.94	35.57	11,864	-0.59(-1.64%)
Nov 25, 2016	36.25	37.43	35.49	36.17	69,740	-0.36(-0.98%)
Nov 23, 2016		36.52	36.52	36.52	0	+1.27(+3.59%)
Nov 22, 2016	34.23	35.49	34.23	35.26	8,954	+1.19(+3.48%)
Nov 21, 2016	34.03	34.78	33.04	34.07	29,259	-0.08(-0.23%)
Nov 18, 2016	33.48	34.38	33.28	34.15	5,988	+0.75(+2.25%)
Nov 17, 2016	33.48	33.75	33.32	33.40	4,708	-0.12(-0.35%)
Nov 16, 2016	33.20	33.51	32.76	33.51	15,723	+0.00(+0.00%)
Nov 15, 2016	33.63	34.19	32.84	33.51	11,351	-0.12(-0.35%)
Nov 14, 2016	33.63	33.63	33.38	33.63	5,154	+0.12(+0.35%)
Nov 11, 2016	33.51	33.75	32.92	33.51	29,117	-0.28(-0.82%)
Nov 10, 2016	32.96	34.11	32.96	33.79	14,040	+0.95(+2.89%)
Nov 09, 2016	33.59	33.71	32.64	32.84	17,691	-0.63(-1.89%)
Nov 08, 2016	33.16	33.55	33.16	33.48	2,476	+0.12(+0.36%)
Nov 07, 2016	32.76	33.36	32.76	33.36	3,754	+0.91(+2.80%)
Nov 04, 2016	33.08	33.12	32.45	32.45	2,894	-0.71(-2.15%)
Nov 03, 2016	33.08	33.36	32.76	33.16	5,305	-0.04(-0.12%)
Nov 02, 2016	32.72	33.24	32.68	33.20	5,422	+0.08(+0.24%)