C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.09	36.36	35.34	35.65	7,825	+0.08(+0.22%)
Nov 29, 2016	36.36	36.60	35.57	35.57	4,631	+0.04(+0.11%)
Nov 28, 2016	35.97	35.97	34.90	35.53	11,876	-0.59(-1.64%)
Nov 25, 2016	36.21	37.39	35.46	36.13	69,815	-0.36(-0.98%)
Nov 23, 2016		36.48	36.48	36.48	0	+1.26(+3.59%)
Nov 22, 2016	34.19	35.46	34.19	35.22	8,963	+1.19(+3.48%)
Nov 21, 2016	33.99	34.74	33.00	34.03	29,290	-0.08(-0.23%)
Nov 18, 2016	33.44	34.34	33.24	34.11	5,994	+0.75(+2.25%)
Nov 17, 2016	33.44	33.72	33.28	33.36	4,713	-0.12(-0.35%)
Nov 16, 2016	33.16	33.48	32.73	33.48	15,740	+0.00(+0.00%)
Nov 15, 2016	33.60	34.15	32.81	33.48	11,363	-0.12(-0.35%)
Nov 14, 2016	33.60	33.60	33.34	33.60	5,159	+0.12(+0.35%)
Nov 11, 2016	33.48	33.72	32.89	33.48	29,148	-0.28(-0.82%)
Nov 10, 2016	32.93	34.07	32.93	33.76	14,055	+0.95(+2.89%)
Nov 09, 2016	33.56	33.68	32.61	32.81	17,710	-0.63(-1.89%)
Nov 08, 2016	33.12	33.52	33.12	33.44	2,479	+0.12(+0.36%)
Nov 07, 2016	32.73	33.32	32.73	33.32	3,758	+0.91(+2.80%)
Nov 04, 2016	33.04	33.08	32.41	32.41	2,898	-0.71(-2.15%)
Nov 03, 2016	33.04	33.32	32.73	33.12	5,311	-0.04(-0.12%)
Nov 02, 2016	32.69	33.20	32.65	33.16	5,428	+0.08(+0.24%)
Nov 01, 2016	33.00	33.64	32.53	33.08	11,830	+0.04(+0.12%)
Oct 31, 2016	33.52	33.52	33.00	33.04	5,645	-0.62(-1.83%)
Oct 28, 2016	33.27	33.66	32.89	33.66	9,732	+0.46(+1.38%)
Oct 27, 2016	32.86	33.95	32.63	33.20	11,850	-0.23(-0.69%)
Oct 26, 2016	33.23	33.95	32.57	33.43	9,353	-0.03(-0.09%)
Oct 25, 2016	33.42	34.42	32.90	33.46	8,136	+0.09(+0.26%)
Oct 24, 2016	31.63	33.77	31.63	33.38	22,013	-0.15(-0.45%)
Oct 21, 2016	33.08	33.53	33.08	33.53	2,521	-0.18(-0.54%)
Oct 20, 2016	34.93	34.93	33.71	33.71	1,353	+0.20(+0.59%)
Oct 19, 2016	33.86	33.86	33.51	33.51	1,573	-0.43(-1.26%)
Oct 18, 2016	33.94	33.94	33.94	33.94	564	+0.31(+0.92%)
Oct 17, 2016	33.80	33.80	33.34	33.63	4,804	-0.06(-0.16%)
Oct 14, 2016	33.75	33.98	33.68	33.68	3,433	-0.17(-0.49%)
Oct 13, 2016	33.83	34.15	33.80	33.85	9,015	-0.04(-0.12%)
Oct 12, 2016	34.61	34.61	33.89	33.89	3,433	-0.05(-0.14%)
Oct 11, 2016	34.28	34.49	33.80	33.94	12,110	-0.22(-0.65%)
Oct 10, 2016	33.72	34.16	33.72	34.16	3,269	+0.36(+1.08%)
Oct 07, 2016	34.48	34.49	33.80	33.80	2,139	-0.06(-0.16%)
Oct 06, 2016	33.83	33.94	33.80	33.85	1,881	-0.18(-0.53%)
Oct 05, 2016	34.03	34.03	34.03	34.03	447	+0.09(+0.28%)
Oct 04, 2016	33.94	33.94	33.94	33.94	1,048	+0.07(+0.21%)
Oct 03, 2016	33.92	33.97	33.82	33.87	4,633	-0.19(-0.56%)
Sep 30, 2016	33.90	34.24	33.68	34.06	5,072	+0.16(+0.47%)
Sep 29, 2016	33.87	33.99	33.76	33.90	5,789	+0.07(+0.21%)
Sep 28, 2016	34.03	34.03	33.68	33.83	6,257	-0.05(-0.14%)
Sep 27, 2016	33.80	33.87	33.80	33.87	2,374	+0.06(+0.16%)
Sep 26, 2016	33.91	34.71	33.81	33.82	2,499	+0.02(+0.07%)
Sep 23, 2016	33.80	33.80	33.80	33.80	1,233	-0.18(-0.54%)
Sep 22, 2016	34.11	34.11	33.80	33.98	3,907	-0.17(-0.51%)
Sep 21, 2016	33.90	34.40	33.80	34.15	8,152	+0.13(+0.40%)
Sep 20, 2016	34.02	34.02	34.02	34.02	698	+0.10(+0.30%)
Sep 19, 2016	34.11	34.11	33.81	33.91	5,823	-0.13(-0.39%)
Sep 16, 2016	34.58	34.58	33.80	34.05	10,857	-0.49(-1.42%)
Sep 15, 2016	33.84	34.54	33.84	34.54	1,717	+0.74(+2.17%)
Sep 14, 2016	33.81	33.95	33.80	33.80	3,620	-0.01(-0.02%)
Sep 13, 2016	34.15	34.72	33.80	33.81	5,426	-0.32(-0.93%)
Sep 12, 2016	33.58	34.13	33.55	34.13	4,131	+0.53(+1.59%)
Sep 09, 2016	33.79	34.25	33.55	33.59	6,280	-0.53(-1.54%)
Sep 08, 2016	34.28	34.28	33.98	34.12	3,675	+0.26(+0.76%)
Sep 07, 2016	33.74	34.07	33.48	33.86	2,738	+0.13(+0.40%)
Sep 06, 2016	33.36	33.85	33.36	33.73	2,556	+0.23(+0.68%)
Sep 02, 2016	33.43	33.50	33.50	33.50	3,695	+0.40(+1.21%)