C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	39.74	40.81	38.09	40.41	29,797	-0.22(-0.53%)
Oct 30, 2018	40.78	41.36	39.57	40.62	15,897	-0.03(-0.08%)
Oct 29, 2018	41.85	42.15	39.45	40.66	15,946	-0.15(-0.37%)
Oct 26, 2018	41.38	41.89	40.37	40.81	13,336	-1.06(-2.52%)
Oct 25, 2018	41.86	42.92	40.27	41.86	9,387	+0.48(+1.17%)
Oct 24, 2018	41.38	41.38	41.38	41.38	1,348	-1.30(-3.04%)
Oct 23, 2018	43.11	43.74	42.05	42.68	3,807	-1.31(-2.97%)
Oct 22, 2018	43.74	44.40	43.57	43.99	4,500	+0.25(+0.57%)
Oct 19, 2018	44.41	45.74	43.25	43.74	9,732	-1.27(-2.81%)
Oct 18, 2018	45.33	45.44	44.12	45.00	5,553	-0.29(-0.64%)
Oct 17, 2018	45.94	46.02	45.29	45.29	1,318	-1.31(-2.80%)
Oct 16, 2018	46.60	46.60	46.60	46.60	1,821	+0.92(+2.00%)
Oct 15, 2018	45.83	45.83	45.68	45.68	1,083	+0.35(+0.77%)
Oct 12, 2018	44.33	46.59	44.33	45.33	4,926	-0.12(-0.26%)
Oct 11, 2018	45.78	45.78	45.45	45.45	2,243	-0.33(-0.73%)
Oct 10, 2018	46.97	47.52	45.78	45.78	3,382	-0.91(-1.94%)
Oct 09, 2018	47.75	48.27	46.48	46.69	6,222	+0.33(+0.72%)
Oct 08, 2018	46.97	46.97	46.36	46.36	5,428	-0.64(-1.36%)
Oct 05, 2018	48.70	49.09	46.97	47.00	4,085	-1.18(-2.45%)
Oct 04, 2018	47.81	48.18	47.50	48.18	2,744	+0.84(+1.78%)
Oct 03, 2018	47.00	47.34	47.00	47.34	1,486	-0.42(-0.89%)
Oct 02, 2018	48.41	48.41	47.46	47.76	5,865	-1.34(-2.73%)
Oct 01, 2018	48.86	49.78	48.86	49.10	2,673	+0.21(+0.43%)
Sep 28, 2018	48.65	48.94	48.11	48.90	4,685	+0.12(+0.26%)
Sep 27, 2018	48.77	48.85	48.33	48.77	2,237	-1.50(-2.98%)
Sep 26, 2018	49.90	50.27	49.81	50.27	1,710	-0.33(-0.66%)
Sep 25, 2018	50.60	50.60	50.60	50.60	755	+1.29(+2.62%)
Sep 24, 2018	49.31	49.31	49.31	49.31	1,310	+0.46(+0.94%)
Sep 21, 2018	47.48	48.90	47.48	48.85	15,980	+1.12(+2.35%)
Sep 20, 2018	46.77	48.52	46.77	47.73	11,464	+0.21(+0.44%)
Sep 19, 2018	47.27	48.43	45.58	47.52	3,687	-1.25(-2.56%)
Sep 18, 2018	48.44	49.10	48.44	48.77	6,845	-0.46(-0.93%)
Sep 17, 2018	49.73	49.73	48.61	49.23	2,192	-0.62(-1.25%)
Sep 14, 2018	49.85	49.85	49.85	49.85	961	-0.21(-0.42%)
Sep 13, 2018	50.27	50.27	49.69	50.06	1,457	+0.13(+0.27%)
Sep 12, 2018	51.01	51.01	49.72	49.93	2,920	-0.21(-0.41%)
Sep 11, 2018	51.83	51.83	49.68	50.14	2,389	-1.49(-2.88%)
Sep 10, 2018	51.29	51.75	50.92	51.62	6,163	+0.70(+1.38%)
Sep 07, 2018	49.68	51.33	49.68	50.92	8,219	-0.70(-1.36%)
Sep 06, 2018	51.29	52.62	51.29	51.62	1,449	+0.21(+0.40%)
Sep 05, 2018	51.42	52.04	51.29	51.42	7,271	-0.45(-0.88%)
Sep 04, 2018	51.17	52.24	51.05	51.87	7,865	+0.33(+0.64%)
Aug 31, 2018		51.54	51.54	51.54	0	-1.03(-1.97%)
Aug 30, 2018	52.15	52.66	52.15	52.58	1,901	-0.08(-0.16%)
Aug 29, 2018	53.07	53.07	52.41	52.66	2,114	-0.87(-1.62%)
Aug 28, 2018	53.44	53.53	53.44	53.53	867	-0.83(-1.52%)
Aug 27, 2018	54.60	55.76	54.11	54.35	10,815	-0.25(-0.45%)
Aug 24, 2018	53.86	54.98	53.78	54.60	17,768	+0.83(+1.54%)
Aug 23, 2018	53.53	54.07	52.74	53.78	19,751	+1.20(+2.28%)
Aug 22, 2018	51.91	52.70	51.64	52.58	8,863	+0.33(+0.63%)
Aug 21, 2018	51.87	52.24	51.71	52.24	8,679	+0.58(+1.12%)
Aug 20, 2018	51.05	52.37	51.05	51.67	15,731	+0.33(+0.64%)
Aug 17, 2018	50.96	51.46	50.96	51.33	7,735	+0.08(+0.16%)
Aug 16, 2018	50.71	51.62	50.47	51.25	5,220	+0.29(+0.57%)
Aug 15, 2018	51.25	51.25	50.63	50.96	3,033	-0.21(-0.40%)
Aug 14, 2018	50.96	51.38	50.68	51.17	7,262	+0.58(+1.14%)
Aug 13, 2018	50.59	51.29	50.22	50.59	8,522	-0.17(-0.33%)
Aug 10, 2018	50.76	50.76	50.76	50.76	483	-0.12(-0.24%)
Aug 09, 2018	50.76	50.96	50.09	50.88	7,595	+0.41(+0.82%)
Aug 08, 2018	50.30	50.76	50.01	50.47	8,322	-0.17(-0.33%)
Aug 07, 2018	49.91	50.96	49.80	50.63	4,526	-0.70(-1.37%)
Aug 06, 2018	50.96	51.33	50.96	51.33	2,483	+0.08(+0.16%)
Aug 03, 2018	50.84	51.29	49.93	51.25	11,724	+0.04(+0.08%)
Aug 02, 2018	50.05	51.33	49.31	51.21	12,040	+1.08(+2.15%)