C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.35	50.10	48.35	48.76	14,271	+0.20(+0.42%)
Nov 29, 2017	47.46	48.82	47.46	48.55	17,223	+1.02(+2.14%)
Nov 28, 2017	46.81	47.99	46.81	47.54	14,438	+0.65(+1.39%)
Nov 27, 2017	48.03	48.15	46.89	46.89	9,844	-0.73(-1.54%)
Nov 24, 2017	48.39	49.33	47.62	47.62	27,384	-0.77(-1.60%)
Nov 22, 2017	48.92	49.04	48.39	48.39	7,676	-0.37(-0.75%)
Nov 21, 2017	47.78	48.76	47.78	48.76	12,981	+0.81(+1.69%)
Nov 20, 2017	47.90	48.03	47.90	47.94	6,471	-0.04(-0.08%)
Nov 17, 2017	48.27	48.27	47.42	47.99	5,972	-0.69(-1.42%)
Nov 16, 2017	47.74	49.33	47.74	48.68	17,824	+0.77(+1.61%)
Nov 15, 2017	47.34	48.76	46.56	47.90	16,164	+0.93(+1.99%)
Nov 14, 2017	46.69	47.21	46.64	46.97	9,954	-0.08(-0.17%)
Nov 13, 2017	45.95	47.09	45.95	47.05	7,394	+0.49(+1.05%)
Nov 10, 2017	46.44	46.85	46.44	46.56	2,608	+0.28(+0.61%)
Nov 09, 2017	45.26	46.64	44.45	46.28	27,859	+0.53(+1.15%)
Nov 08, 2017	46.12	46.12	43.61	45.75	32,540	-0.61(-1.31%)
Nov 07, 2017	47.34	47.42	45.83	46.36	22,288	-1.10(-2.31%)
Nov 06, 2017	47.42	47.86	47.17	47.46	6,287	-0.16(-0.34%)
Nov 03, 2017	47.94	47.94	47.62	47.62	3,909	-0.28(-0.59%)
Nov 02, 2017	46.61	48.47	46.61	47.90	12,090	+0.65(+1.38%)
Nov 01, 2017	47.09	47.34	46.44	47.25	16,217	+0.12(+0.26%)
Oct 31, 2017	45.83	48.19	45.34	47.13	33,353	+0.49(+1.05%)
Oct 30, 2017	47.01	47.84	46.64	46.64	5,561	-0.93(-1.96%)
Oct 27, 2017	47.75	48.88	47.38	47.58	7,228	-1.30(-2.66%)
Oct 26, 2017	48.07	48.96	48.07	48.88	4,297	+0.45(+0.92%)
Oct 25, 2017	48.27	49.22	48.11	48.43	19,990	-0.16(-0.33%)
Oct 24, 2017	47.34	48.59	47.22	48.59	22,071	+1.26(+2.66%)
Oct 23, 2017	48.37	48.37	47.29	47.34	10,606	-0.24(-0.51%)
Oct 20, 2017	48.47	48.68	47.46	47.58	28,085	-0.41(-0.85%)
Oct 19, 2017	47.25	48.72	47.13	47.99	31,036	+0.33(+0.68%)
Oct 18, 2017	47.50	48.43	47.09	47.66	17,017	+0.24(+0.51%)
Oct 17, 2017	48.03	48.03	47.42	47.42	2,741	-0.61(-1.27%)
Oct 16, 2017	47.42	48.07	47.25	48.03	5,568	+0.37(+0.77%)
Oct 13, 2017	46.69	47.66	46.69	47.66	4,223	+0.65(+1.38%)
Oct 12, 2017	47.66	48.16	46.81	47.01	18,127	-0.69(-1.45%)
Oct 11, 2017	47.17	48.51	47.05	47.70	33,332	+0.41(+0.86%)
Oct 10, 2017	46.16	47.42	46.16	47.29	11,972	+1.02(+2.19%)
Oct 09, 2017	45.55	46.56	45.55	46.28	4,959	+0.20(+0.44%)
Oct 06, 2017	46.32	46.32	45.55	46.08	8,260	-0.41(-0.87%)
Oct 05, 2017	46.36	46.89	45.63	46.48	9,277	+0.28(+0.62%)
Oct 04, 2017	46.16	46.52	46.11	46.20	13,988	+0.28(+0.62%)
Oct 03, 2017	45.34	46.36	45.31	45.91	17,330	-0.04(-0.09%)
Oct 02, 2017	44.53	45.95	44.17	45.95	19,165	+1.26(+2.82%)
Sep 29, 2017	44.78	45.34	44.33	44.69	24,380	+0.16(+0.37%)
Sep 28, 2017	42.95	45.34	42.95	44.53	23,517	+0.61(+1.39%)
Sep 27, 2017	43.23	44.29	43.23	43.92	22,608	+0.85(+1.98%)
Sep 26, 2017	42.87	43.31	42.30	43.07	6,877	+0.16(+0.38%)
Sep 25, 2017	43.23	43.88	42.34	42.91	11,985	-0.12(-0.28%)
Sep 22, 2017	42.87	43.31	42.70	43.03	19,963	+0.04(+0.09%)
Sep 21, 2017	42.78	43.27	42.54	42.99	15,701	+0.20(+0.47%)
Sep 20, 2017	41.65	42.95	41.65	42.78	32,128	+0.73(+1.74%)
Sep 19, 2017	40.55	42.26	40.55	42.05	13,526	+1.22(+2.98%)
Sep 18, 2017	39.41	41.16	39.41	40.83	9,481	+0.81(+2.03%)
Sep 15, 2017	39.57	40.14	39.45	40.02	16,943	+0.45(+1.13%)
Sep 14, 2017	39.57	39.57	39.17	39.57	11,168	+0.43(+1.10%)
Sep 13, 2017	38.74	39.14	38.54	39.14	2,862	+0.40(+1.04%)
Sep 12, 2017	38.38	39.10	38.14	38.74	26,082	+0.44(+1.16%)
Sep 11, 2017	37.93	38.42	37.93	38.30	10,964	+0.32(+0.85%)
Sep 08, 2017	37.93	38.22	37.77	37.97	3,886	-0.08(-0.21%)
Sep 07, 2017	37.89	38.38	37.73	38.05	28,326	+0.28(+0.75%)
Sep 06, 2017	37.97	38.33	37.67	37.77	17,009	-0.04(-0.11%)
Sep 05, 2017	38.58	38.62	37.75	37.81	22,011	-0.69(-1.78%)