C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.44	47.44	47.44	0	-0.12(-0.26%)
Dec 28, 2017	47.65	48.30	47.57	47.57	2,552	-0.53(-1.11%)
Dec 27, 2017	48.83	48.96	47.96	48.10	2,914	-0.49(-1.01%)
Dec 26, 2017	49.12	49.32	48.59	48.59	3,026	-1.47(-2.94%)
Dec 22, 2017	50.35	50.35	49.77	50.06	4,405	-0.29(-0.57%)
Dec 21, 2017	50.47	50.47	50.10	50.35	1,794	-0.29(-0.57%)
Dec 20, 2017	50.10	50.88	49.61	50.63	7,843	+0.78(+1.56%)
Dec 19, 2017	52.19	52.19	49.51	49.86	7,316	-2.49(-4.77%)
Dec 18, 2017	51.70	53.21	51.70	52.35	11,989	+0.70(+1.35%)
Dec 15, 2017		51.66	47.59	51.66	22,043	+2.21(+4.47%)
Dec 14, 2017		50.96	48.96	49.45	8,644	-0.87(-1.72%)
Dec 13, 2017	50.36	50.56	50.11	50.31	5,365	+0.41(+0.81%)
Dec 12, 2017	49.66	50.44	49.66	49.91	3,718	+0.04(+0.08%)
Dec 11, 2017	49.79	49.95	49.42	49.87	4,137	-0.08(-0.16%)
Dec 08, 2017	51.21	51.21	49.79	49.95	4,829	-0.77(-1.52%)
Dec 07, 2017	50.76	51.58	50.66	50.72	6,433	+0.65(+1.30%)
Dec 06, 2017	50.23	51.09	49.70	50.07	11,589	-0.08(-0.16%)
Dec 05, 2017	49.22	50.15	48.85	50.15	6,625	+0.89(+1.82%)
Dec 04, 2017	49.62	50.19	49.22	49.26	5,464	-0.08(-0.16%)
Dec 01, 2017	48.97	49.79	47.91	49.34	5,709	+0.53(+1.08%)
Nov 30, 2017	48.40	50.15	48.40	48.81	14,255	+0.20(+0.42%)
Nov 29, 2017	47.51	48.87	47.51	48.61	17,204	+1.02(+2.14%)
Nov 28, 2017	46.86	48.04	46.86	47.59	14,422	+0.65(+1.39%)
Nov 27, 2017	48.08	48.20	46.94	46.94	9,834	-0.73(-1.54%)
Nov 24, 2017	48.44	49.38	47.67	47.67	27,354	-0.77(-1.60%)
Nov 22, 2017	48.97	49.09	48.44	48.44	7,668	-0.37(-0.75%)
Nov 21, 2017	47.83	48.81	47.83	48.81	12,967	+0.81(+1.69%)
Nov 20, 2017	47.96	48.08	47.96	48.00	6,464	-0.04(-0.08%)
Nov 17, 2017	48.32	48.32	47.47	48.04	5,965	-0.69(-1.42%)
Nov 16, 2017	47.79	49.38	47.79	48.73	17,805	+0.77(+1.61%)
Nov 15, 2017	47.39	48.81	46.61	47.96	16,147	+0.94(+1.99%)
Nov 14, 2017	46.74	47.26	46.69	47.02	9,943	-0.08(-0.17%)
Nov 13, 2017	46.00	47.14	46.00	47.10	7,386	+0.49(+1.05%)
Nov 10, 2017	46.49	46.90	46.49	46.61	2,606	+0.28(+0.61%)
Nov 09, 2017	45.31	46.69	44.50	46.33	27,829	+0.53(+1.15%)
Nov 08, 2017	46.17	46.17	43.65	45.80	32,505	-0.61(-1.31%)
Nov 07, 2017	47.39	47.47	45.88	46.41	22,264	-1.10(-2.31%)
Nov 06, 2017	47.47	47.91	47.22	47.51	6,280	-0.16(-0.34%)
Nov 03, 2017	48.00	48.00	47.67	47.67	3,905	-0.28(-0.59%)
Nov 02, 2017	46.66	48.52	46.66	47.96	12,077	+0.65(+1.38%)
Nov 01, 2017	47.14	47.39	46.49	47.30	16,200	+0.12(+0.26%)
Oct 31, 2017	45.88	48.24	45.39	47.18	33,317	+0.49(+1.05%)
Oct 30, 2017	47.06	47.89	46.69	46.69	5,555	-0.94(-1.96%)
Oct 27, 2017	47.80	48.93	47.43	47.63	7,220	-1.30(-2.66%)
Oct 26, 2017	48.12	49.01	48.12	48.93	4,292	+0.45(+0.92%)
Oct 25, 2017	48.32	49.28	48.16	48.48	19,969	-0.16(-0.33%)
Oct 24, 2017	47.39	48.65	47.27	48.65	22,048	+1.26(+2.66%)
Oct 23, 2017	48.42	48.42	47.35	47.39	10,595	-0.24(-0.51%)
Oct 20, 2017	48.52	48.73	47.51	47.63	28,055	-0.41(-0.85%)
Oct 19, 2017	47.30	48.77	47.18	48.04	31,003	+0.33(+0.68%)
Oct 18, 2017	47.55	48.48	47.14	47.71	16,999	+0.24(+0.51%)
Oct 17, 2017	48.08	48.08	47.47	47.47	2,738	-0.61(-1.27%)
Oct 16, 2017	47.47	48.12	47.30	48.08	5,562	+0.37(+0.77%)
Oct 13, 2017	46.74	47.71	46.74	47.71	4,218	+0.65(+1.38%)
Oct 12, 2017	47.71	48.21	46.86	47.06	18,108	-0.69(-1.45%)
Oct 11, 2017	47.22	48.57	47.10	47.75	33,297	+0.41(+0.86%)
Oct 10, 2017	46.21	47.47	46.21	47.35	11,959	+1.02(+2.19%)
Oct 09, 2017	45.60	46.61	45.60	46.33	4,953	+0.20(+0.44%)
Oct 06, 2017	46.37	46.37	45.60	46.13	8,252	-0.41(-0.87%)
Oct 05, 2017	46.41	46.94	45.68	46.53	9,267	+0.28(+0.62%)
Oct 04, 2017	46.21	46.57	46.16	46.25	13,973	+0.28(+0.62%)
Oct 03, 2017	45.39	46.41	45.36	45.96	17,311	-0.04(-0.09%)