C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	42.20	42.39	41.14	41.96	11,766	-0.18(-0.44%)
Jan 30, 2019	42.70	43.63	41.61	42.14	13,309	-0.15(-0.36%)
Jan 29, 2019	42.41	42.69	42.29	42.29	3,056	-0.09(-0.22%)
Jan 28, 2019	43.00	43.32	42.10	42.39	6,219	-0.01(-0.02%)
Jan 25, 2019	41.84	42.94	41.64	42.39	5,717	+1.35(+3.29%)
Jan 24, 2019	40.93	41.56	40.37	41.04	4,320	-0.08(-0.18%)
Jan 23, 2019	41.56	42.20	40.09	41.12	8,239	+0.05(+0.12%)
Jan 22, 2019	42.49	42.49	40.72	41.07	5,361	-1.75(-4.08%)
Jan 18, 2019	42.82	44.88	42.81	42.81	3,216	+0.07(+0.16%)
Jan 17, 2019	45.21	45.21	42.44	42.75	6,675	-1.08(-2.47%)
Jan 16, 2019	42.25	44.07	42.25	43.83	3,363	+1.60(+3.80%)
Jan 15, 2019	41.97	42.49	41.97	42.23	3,533	-0.01(-0.02%)
Jan 14, 2019	42.23	42.23	42.23	42.23	1,522	-1.39(-3.19%)
Jan 11, 2019	44.07	45.54	42.50	43.63	6,432	-0.63(-1.42%)
Jan 10, 2019	43.82	45.08	43.82	44.26	1,430	-0.82(-1.82%)
Jan 09, 2019	44.07	45.47	44.07	45.08	3,849	+0.21(+0.47%)
Jan 08, 2019	44.39	44.87	44.39	44.87	1,266	-0.23(-0.50%)
Jan 07, 2019	45.41	45.84	43.74	45.10	5,109	-0.56(-1.23%)
Jan 04, 2019	43.49	45.66	43.49	45.66	9,053	+2.25(+5.18%)
Jan 03, 2019	44.49	44.49	43.41	43.41	4,963	-2.68(-5.81%)
Jan 02, 2019	44.31	46.75	44.31	46.09	3,929	+1.42(+3.18%)
Dec 31, 2018	45.30	46.67	43.70	44.67	9,172	-0.95(-2.08%)
Dec 28, 2018	43.86	45.88	43.86	45.62	3,097	+1.40(+3.17%)
Dec 27, 2018	42.56	44.22	42.56	44.22	3,348	+1.23(+2.87%)
Dec 26, 2018	41.81	43.98	41.71	42.98	4,029	+2.24(+5.50%)
Dec 24, 2018	40.51	41.07	40.22	40.74	3,692	+0.10(+0.25%)
Dec 21, 2018	39.94	41.98	39.94	40.64	21,798	+0.68(+1.70%)
Dec 20, 2018	39.96	40.55	39.70	39.96	9,336	-0.03(-0.06%)
Dec 19, 2018	41.69	42.94	39.88	39.99	7,050	-1.49(-3.58%)
Dec 18, 2018	41.91	42.56	40.94	41.47	11,664	-0.03(-0.08%)
Dec 17, 2018	41.58	41.58	39.87	41.50	8,210	-0.34(-0.82%)
Dec 14, 2018	41.40	42.58	41.40	41.85	5,717	-0.14(-0.34%)
Dec 13, 2018	40.06	42.05	39.92	41.99	6,042	+1.06(+2.58%)
Dec 12, 2018	40.70	43.18	40.70	40.93	6,742	+0.11(+0.27%)
Dec 11, 2018	42.29	43.14	40.83	40.83	6,196	-2.08(-4.85%)
Dec 10, 2018	42.39	42.91	41.28	42.91	7,497	+0.64(+1.52%)
Dec 07, 2018	42.50	42.59	41.66	42.27	7,561	-0.22(-0.53%)
Dec 06, 2018	42.13	42.90	41.68	42.49	8,103	-0.27(-0.62%)
Dec 04, 2018	44.12	44.16	42.50	42.76	7,441	-1.27(-2.90%)
Dec 03, 2018	44.83	44.83	43.58	44.03	4,302	+0.23(+0.51%)
Nov 30, 2018	42.70	45.35	42.70	43.81	14,402	+0.70(+1.62%)
Nov 29, 2018	43.41	43.41	41.96	43.11	7,022	-0.86(-1.95%)
Nov 28, 2018	44.20	45.65	43.97	43.97	11,159	+0.11(+0.25%)
Nov 27, 2018	44.42	44.42	42.79	43.86	8,072	-0.90(-2.01%)
Nov 26, 2018	45.65	45.67	44.72	44.76	5,468	-0.93(-2.04%)
Nov 23, 2018	45.70	45.70	44.91	45.69	2,760	-0.23(-0.51%)
Nov 21, 2018		45.92	45.92	45.92	0	+1.07(+2.38%)
Nov 20, 2018	45.11	46.15	44.86	44.86	2,492	-0.72(-1.57%)
Nov 19, 2018	46.12	46.12	44.57	45.57	8,984	-0.37(-0.80%)
Nov 16, 2018	45.82	47.49	45.49	45.94	7,201	+0.12(+0.27%)
Nov 15, 2018	46.40	46.40	44.85	45.82	7,572	-1.14(-2.43%)
Nov 14, 2018	46.18	46.96	46.18	46.96	2,012	+1.35(+2.96%)
Nov 13, 2018	44.73	45.62	44.35	45.61	6,864	+0.95(+2.13%)
Nov 12, 2018	46.16	46.16	44.16	44.66	9,556	-0.67(-1.47%)
Nov 09, 2018	45.91	46.82	43.00	45.32	8,161	-1.37(-2.94%)
Nov 08, 2018	46.84	47.45	46.33	46.70	4,397	-0.35(-0.74%)
Nov 07, 2018	44.99	47.05	44.66	47.05	4,713	+2.07(+4.59%)
Nov 06, 2018	42.34	44.98	42.13	44.98	8,472	+2.66(+6.28%)
Nov 05, 2018	40.78	43.37	40.66	42.33	30,041	+1.86(+4.59%)
Nov 02, 2018	40.98	42.50	40.05	40.47	10,201	-0.02(-0.04%)