C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.80	37.80	37.60	37.80	4,317	-0.36(-0.94%)
Feb 27, 2017	38.00	38.45	37.92	38.16	4,215	-0.20(-0.52%)
Feb 24, 2017	37.80	38.36	37.64	38.36	7,535	+0.08(+0.21%)
Feb 23, 2017	38.18	38.28	37.80	38.28	2,112	+0.08(+0.21%)
Feb 22, 2017	37.60	38.20	37.60	38.20	2,017	+0.32(+0.84%)
Feb 21, 2017	37.80	38.20	37.56	37.88	1,948	-0.08(-0.21%)
Feb 17, 2017		37.96	37.96	37.96	0	-0.32(-0.83%)
Feb 16, 2017	38.44	38.44	37.92	38.28	3,362	+0.00(+0.00%)
Feb 15, 2017	38.12	38.34	37.83	38.28	3,264	+0.08(+0.21%)
Feb 14, 2017	38.20	38.40	38.18	38.20	5,072	-0.04(-0.10%)
Feb 13, 2017	38.68	38.68	38.24	38.24	1,901	+0.04(+0.10%)
Feb 10, 2017	38.12	39.20	37.80	38.20	5,311	+0.08(+0.21%)
Feb 09, 2017	37.64	38.12	37.64	38.12	4,033	+0.72(+1.91%)
Feb 08, 2017	37.17	37.52	36.29	37.41	13,247	+0.44(+1.18%)
Feb 07, 2017	37.45	37.45	36.97	36.97	1,524	-0.68(-1.80%)
Feb 06, 2017	36.53	38.02	36.53	37.64	13,105	+0.00(+0.00%)
Feb 03, 2017	37.80	37.80	37.37	37.64	7,040	+1.15(+3.16%)
Feb 02, 2017	35.58	36.85	35.58	36.49	5,154	+1.03(+2.92%)
Feb 01, 2017	34.86	36.05	34.46	35.46	6,244	+0.95(+2.77%)
Jan 31, 2017	35.26	35.26	33.63	34.50	11,754	-0.72(-2.03%)
Jan 30, 2017	36.61	37.37	34.90	35.22	71,465	-1.55(-4.22%)
Jan 27, 2017	36.61	37.68	35.89	36.77	29,983	+0.64(+1.76%)
Jan 26, 2017	35.61	36.81	35.30	36.13	14,285	+0.40(+1.11%)
Jan 25, 2017	35.62	36.21	35.62	35.73	6,522	+0.00(+0.00%)
Jan 24, 2017	36.65	36.65	35.50	35.73	6,326	-0.04(-0.11%)
Jan 23, 2017	35.77	35.77	35.77	35.77	919	-0.20(-0.55%)
Jan 20, 2017	35.77	35.97	35.38	35.97	4,603	+0.36(+1.01%)
Jan 19, 2017	36.25	36.25	35.61	35.61	5,244	-0.44(-1.21%)
Jan 18, 2017	36.69	36.77	36.01	36.05	16,976	-0.08(-0.22%)
Jan 17, 2017	36.89	37.21	35.85	36.13	11,013	-1.07(-2.89%)
Jan 13, 2017		37.21	37.21	37.21	0	+0.28(+0.75%)
Jan 12, 2017	37.05	37.05	36.93	36.93	3,201	-0.24(-0.64%)
Jan 11, 2017	37.41	37.56	37.17	37.17	5,517	-0.44(-1.16%)
Jan 10, 2017	36.73	37.88	36.69	37.60	6,580	+0.64(+1.72%)
Jan 09, 2017	37.60	38.48	36.61	36.97	9,348	-0.80(-2.11%)
Jan 06, 2017	38.16	38.72	37.41	37.76	5,854	-0.12(-0.32%)
Jan 05, 2017	38.80	39.20	37.88	37.88	10,817	-0.99(-2.56%)
Jan 04, 2017	39.32	39.32	38.20	38.88	18,185	+0.48(+1.24%)
Jan 03, 2017	39.87	39.87	38.40	38.40	2,608	-1.27(-3.21%)
Dec 30, 2016		39.67	39.67	39.67	0	-0.12(-0.30%)
Dec 29, 2016	39.79	39.79	39.79	39.79	2,084	+0.72(+1.83%)
Dec 28, 2016	38.20	39.36	38.20	39.08	8,976	-0.08(-0.20%)
Dec 27, 2016	40.27	40.71	38.84	39.16	19,228	-1.55(-3.81%)
Dec 23, 2016		40.71	40.71	40.71	0	+0.99(+2.50%)
Dec 22, 2016	41.54	41.54	39.71	39.71	10,001	-1.23(-3.01%)
Dec 21, 2016	40.20	42.50	40.11	40.95	25,052	+1.15(+2.90%)
Dec 20, 2016	40.23	40.99	39.79	39.79	10,441	-0.28(-0.70%)
Dec 19, 2016	39.71	41.11	37.85	40.07	33,777	+0.40(+1.00%)
Dec 16, 2016	39.87	39.87	38.60	39.67	18,573	+0.08(+0.20%)
Dec 15, 2016	39.79	39.79	39.59	39.59	3,324	-0.04(-0.10%)
Dec 14, 2016	39.71	40.27	39.47	39.63	10,039	+0.08(+0.20%)
Dec 13, 2016	39.79	40.83	39.55	39.55	24,015	+0.62(+1.59%)
Dec 12, 2016	39.13	39.17	38.46	38.93	10,715	-0.28(-0.71%)
Dec 09, 2016	38.30	39.57	38.30	39.21	30,940	+0.87(+2.27%)
Dec 08, 2016	37.31	38.70	37.15	38.34	14,027	+1.74(+4.75%)
Dec 07, 2016	35.61	37.27	35.61	36.60	4,004	+0.32(+0.87%)
Dec 06, 2016	36.96	36.96	34.94	36.29	18,474	-0.36(-0.97%)
Dec 05, 2016	35.34	36.64	35.34	36.64	8,232	+1.26(+3.58%)
Dec 02, 2016	34.78	36.17	34.78	35.38	5,168	+0.59(+1.70%)