C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.01	29.26	28.80	29.26	29,215	+0.07(+0.23%)
Nov 26, 2014	29.23	29.20	29.20	29.20	39,614	+0.07(+0.25%)
Nov 25, 2014	29.07	29.31	28.60	29.12	45,853	+0.05(+0.18%)
Nov 24, 2014	28.39	29.32	28.28	29.07	51,424	+0.91(+3.21%)
Nov 21, 2014	28.39	28.39	28.16	28.16	3,341	+0.04(+0.13%)
Nov 20, 2014	27.76	28.35	27.76	28.13	31,536	+0.23(+0.82%)
Nov 19, 2014	28.02	28.20	27.79	27.90	12,165	-0.15(-0.53%)
Nov 18, 2014	27.73	28.08	27.68	28.05	11,726	+0.17(+0.61%)
Nov 17, 2014	27.58	28.18	26.98	27.88	164,469	+0.18(+0.64%)
Nov 14, 2014	27.48	27.96	27.46	27.70	15,822	+0.24(+0.86%)
Nov 13, 2014	27.64	27.79	27.46	27.46	68,312	-0.24(-0.88%)
Nov 12, 2014	27.69	27.88	27.69	27.70	1,227	+0.02(+0.08%)
Nov 11, 2014	27.69	28.00	26.50	27.68	31,620	+0.26(+0.95%)
Nov 10, 2014	27.05	27.53	27.01	27.42	14,518	+0.48(+1.79%)
Nov 07, 2014	26.61	26.98	25.98	26.94	28,354	+0.66(+2.51%)
Nov 06, 2014	26.38	26.67	26.07	26.28	16,236	-0.07(-0.25%)
Nov 05, 2014	26.77	26.77	26.30	26.35	25,440	-0.37(-1.39%)
Nov 04, 2014	26.38	26.81	26.38	26.72	12,400	+0.25(+0.93%)
Nov 03, 2014	25.78	26.51	25.78	26.47	46,388	+0.99(+3.87%)
Oct 31, 2014	26.06	26.21	25.49	25.49	7,960	-0.33(-1.26%)
Oct 30, 2014	25.56	25.81	25.35	25.81	12,082	+0.27(+1.05%)
Oct 29, 2014	25.66	25.79	24.98	25.54	22,388	-0.28(-1.09%)
Oct 28, 2014	25.23	25.83	25.10	25.83	10,209	+0.33(+1.31%)
Oct 27, 2014	25.19	25.68	25.01	25.49	11,904	+0.09(+0.35%)
Oct 24, 2014	24.65	25.40	24.54	25.40	12,924	+0.68(+2.73%)
Oct 23, 2014	24.94	24.94	24.71	24.73	8,169	+0.00(+0.00%)
Oct 22, 2014	24.71	24.84	24.71	24.73	2,270	-0.01(-0.06%)
Oct 21, 2014	24.81	25.41	24.65	24.74	22,161	-0.13(-0.51%)
Oct 20, 2014	24.62	24.93	24.39	24.87	15,071	+0.10(+0.42%)
Oct 17, 2014	25.40	25.40	24.57	24.77	11,895	-0.01(-0.03%)
Oct 16, 2014	24.64	24.83	24.05	24.77	41,257	-0.13(-0.54%)
Oct 15, 2014	24.66	24.93	24.66	24.91	13,194	+0.12(+0.48%)
Oct 14, 2014	24.94	25.53	24.66	24.79	42,745	-0.06(-0.24%)
Oct 13, 2014	24.91	25.18	24.74	24.85	13,115	-0.28(-1.12%)
Oct 10, 2014	24.77	25.15	24.77	25.13	11,276	+0.34(+1.38%)
Oct 09, 2014	24.71	24.90	24.71	24.79	4,536	-0.12(-0.48%)
Oct 08, 2014	24.80	24.91	24.50	24.91	4,629	+0.24(+0.96%)
Oct 07, 2014	24.51	25.10	24.48	24.67	15,050	-0.09(-0.36%)
Oct 06, 2014	24.82	24.98	24.62	24.76	12,376	+0.14(+0.57%)
Oct 03, 2014	24.80	25.00	24.56	24.62	6,000	+0.07(+0.30%)
Oct 02, 2014	24.46	24.88	24.46	24.54	7,087	+0.04(+0.18%)
Oct 01, 2014	24.77	25.03	24.48	24.50	13,850	-0.19(-0.78%)
Sep 30, 2014	24.80	24.97	24.69	24.69	9,534	-0.26(-1.04%)
Sep 29, 2014	24.76	25.05	24.76	24.95	11,942	-0.16(-0.65%)
Sep 26, 2014	25.34	25.49	25.08	25.11	14,328	-0.10(-0.41%)
Sep 25, 2014	25.11	25.62	25.05	25.22	15,798	-0.10(-0.41%)
Sep 24, 2014	25.46	25.57	25.15	25.32	6,811	-0.10(-0.41%)
Sep 23, 2014	25.46	25.66	25.42	25.43	9,615	+0.03(+0.12%)
Sep 22, 2014	25.89	25.89	25.32	25.40	25,011	-0.58(-2.23%)
Sep 19, 2014	25.12	25.77	25.06	25.98	28,804	+0.36(+1.39%)
Sep 18, 2014	25.01	25.82	24.87	25.62	9,689	+0.35(+1.38%)
Sep 17, 2014	25.03	25.30	24.94	25.27	25,738	+0.05(+0.21%)
Sep 16, 2014	25.17	25.38	25.02	25.22	23,163	+0.13(+0.53%)
Sep 15, 2014	25.23	25.60	25.01	25.08	17,841	-0.41(-1.60%)
Sep 12, 2014	25.61	26.09	25.14	25.49	20,398	-0.27(-1.07%)
Sep 11, 2014	25.52	25.79	25.38	25.77	16,892	+0.36(+1.40%)
Sep 10, 2014	25.42	25.68	25.38	25.41	10,131	-0.11(-0.43%)
Sep 09, 2014	25.62	25.77	25.39	25.52	6,686	-0.29(-1.11%)
Sep 08, 2014	25.61	25.90	24.92	25.81	15,072	-0.01(-0.03%)
Sep 05, 2014	25.69	25.77	25.37	25.82	13,234	+0.22(+0.85%)
Sep 04, 2014	25.71	26.11	25.50	25.60	17,513	+0.03(+0.13%)
Sep 03, 2014	26.11	26.11	25.32	25.57	4,904	-0.05(-0.20%)