C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.65	45.30	42.65	43.76	14,418	+0.70(+1.62%)
Nov 29, 2018	43.36	43.36	41.91	43.06	7,030	-0.86(-1.95%)
Nov 28, 2018	44.15	45.61	43.92	43.92	11,171	+0.11(+0.25%)
Nov 27, 2018	44.37	44.37	42.75	43.81	8,081	-0.90(-2.01%)
Nov 26, 2018	45.60	45.63	44.68	44.71	5,474	-0.93(-2.04%)
Nov 23, 2018	45.65	45.65	44.86	45.64	2,763	-0.23(-0.51%)
Nov 21, 2018		45.88	45.88	45.88	0	+1.07(+2.38%)
Nov 20, 2018	45.06	46.10	44.81	44.81	2,495	-0.72(-1.57%)
Nov 19, 2018	46.08	46.08	44.53	45.53	8,994	-0.37(-0.80%)
Nov 16, 2018	45.77	47.44	45.44	45.89	7,209	+0.12(+0.27%)
Nov 15, 2018	46.35	46.35	44.81	45.77	7,580	-1.14(-2.43%)
Nov 14, 2018	46.13	46.91	46.13	46.91	2,014	+1.35(+2.96%)
Nov 13, 2018	44.69	45.58	44.30	45.56	6,871	+0.95(+2.13%)
Nov 12, 2018	46.11	46.11	44.11	44.61	9,566	-0.67(-1.47%)
Nov 09, 2018	45.86	46.77	42.95	45.28	8,170	-1.37(-2.94%)
Nov 08, 2018	46.79	47.40	46.28	46.65	4,402	-0.35(-0.74%)
Nov 07, 2018	44.94	47.00	44.61	47.00	4,718	+2.06(+4.59%)
Nov 06, 2018	42.30	44.93	42.08	44.93	8,481	+2.66(+6.28%)
Nov 05, 2018	40.73	43.32	40.62	42.28	30,074	+1.86(+4.59%)
Nov 02, 2018	40.93	42.45	40.01	40.42	10,212	-0.02(-0.04%)
Nov 01, 2018	40.28	41.54	39.89	40.44	11,008	+0.03(+0.08%)
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%)