C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.30	39.30	37.87	37.87	4,744	-0.86(-2.22%)
Feb 27, 2018	39.71	39.71	38.53	38.73	2,852	-1.06(-2.67%)
Feb 26, 2018	39.82	40.44	39.63	39.79	3,294	-0.04(-0.10%)
Feb 23, 2018	39.79	39.96	39.49	39.83	2,736	+0.08(+0.21%)
Feb 22, 2018	40.16	40.16	39.75	39.75	1,528	-0.25(-0.61%)
Feb 21, 2018	40.90	40.90	40.00	40.00	1,745	-0.25(-0.61%)
Feb 20, 2018	40.24	40.24	39.51	40.24	5,360	-0.20(-0.51%)
Feb 16, 2018		40.45	40.45	40.45	0	+0.00(+0.00%)
Feb 15, 2018	40.90	40.90	39.88	40.45	8,928	+0.00(+0.00%)
Feb 14, 2018	40.98	40.98	40.45	40.45	2,155	-0.65(-1.59%)
Feb 13, 2018	41.17	42.00	41.10	41.10	5,264	-0.57(-1.37%)
Feb 12, 2018	42.69	42.69	41.44	41.67	3,732	-0.49(-1.16%)
Feb 09, 2018	42.74	42.96	41.51	42.16	15,680	-0.57(-1.34%)
Feb 08, 2018	42.69	43.84	42.57	42.74	23,116	-0.08(-0.19%)
Feb 07, 2018	41.92	43.31	41.92	42.82	8,175	+0.74(+1.75%)
Feb 06, 2018	41.39	42.08	41.35	42.08	6,907	-0.41(-0.96%)
Feb 05, 2018	43.47	43.72	41.97	42.49	4,838	-1.59(-3.61%)
Feb 02, 2018	44.57	44.90	43.55	44.08	9,040	-0.61(-1.37%)
Feb 01, 2018	44.86	45.15	44.53	44.70	4,616	-0.04(-0.09%)
Jan 31, 2018	45.31	45.31	44.37	44.74	5,802	-0.33(-0.73%)
Jan 30, 2018	45.06	45.08	45.06	45.06	4,105	-0.33(-0.72%)
Jan 29, 2018	46.25	46.25	45.02	45.39	6,542	-0.69(-1.51%)
Jan 26, 2018	45.55	46.94	45.55	46.09	1,869	-0.16(-0.35%)
Jan 25, 2018	46.17	46.25	46.17	46.25	3,126	-0.08(-0.18%)
Jan 24, 2018	47.11	47.11	46.33	46.33	4,415	-0.63(-1.35%)
Jan 23, 2018	47.23	47.23	46.96	46.96	1,420	-0.29(-0.61%)
Jan 22, 2018	48.01	48.01	47.00	47.25	5,098	-0.75(-1.57%)
Jan 19, 2018	47.31	48.01	46.90	48.01	2,998	+0.57(+1.21%)
Jan 18, 2018	48.05	48.45	46.41	47.43	4,411	-0.49(-1.02%)
Jan 17, 2018	47.23	47.96	47.19	47.92	4,765	+0.20(+0.43%)
Jan 16, 2018	47.92	47.92	47.41	47.72	2,552	-0.16(-0.34%)
Jan 12, 2018		47.88	47.88	47.88	0	+0.12(+0.26%)
Jan 11, 2018		48.58	47.39	47.76	3,699	+0.20(+0.43%)
Jan 10, 2018	47.23	47.56	46.86	47.56	1,619	+0.29(+0.61%)
Jan 09, 2018	47.76	47.80	46.98	47.27	2,261	-0.41(-0.86%)
Jan 08, 2018	47.47	47.84	47.47	47.68	2,210	-0.69(-1.44%)
Jan 05, 2018	48.37	48.54	48.05	48.37	6,820	+0.12(+0.25%)
Jan 04, 2018	48.66	48.70	47.84	48.25	3,093	+0.74(+1.55%)
Jan 03, 2018		47.72	46.74	47.52	3,894	+0.78(+1.66%)
Jan 02, 2018	47.39	47.39	46.70	46.74	4,916	-0.65(-1.38%)
Dec 29, 2017		47.39	47.39	47.39	0	-0.12(-0.26%)
Dec 28, 2017	47.60	48.25	47.52	47.52	2,555	-0.53(-1.11%)
Dec 27, 2017	48.78	48.90	47.91	48.05	2,917	-0.49(-1.01%)
Dec 26, 2017	49.07	49.27	48.54	48.54	3,030	-1.47(-2.94%)
Dec 22, 2017	50.29	50.29	49.72	50.01	4,410	-0.29(-0.57%)
Dec 21, 2017	50.42	50.42	50.05	50.29	1,796	-0.29(-0.57%)
Dec 20, 2017	50.05	50.82	49.56	50.58	7,852	+0.78(+1.56%)
Dec 19, 2017	52.13	52.13	49.46	49.80	7,324	-2.49(-4.77%)
Dec 18, 2017	51.64	53.15	51.64	52.30	12,001	+0.69(+1.35%)
Dec 15, 2017		51.60	47.54	51.60	22,066	+2.21(+4.47%)
Dec 14, 2017		50.91	48.91	49.39	8,653	-0.87(-1.72%)
Dec 13, 2017	50.30	50.50	50.06	50.26	5,371	+0.41(+0.81%)
Dec 12, 2017	49.61	50.38	49.61	49.85	3,722	+0.04(+0.08%)
Dec 11, 2017	49.73	49.90	49.37	49.81	4,142	-0.08(-0.16%)
Dec 08, 2017	51.15	51.15	49.73	49.90	4,834	-0.77(-1.52%)
Dec 07, 2017	50.71	51.52	50.61	50.67	6,440	+0.65(+1.30%)
Dec 06, 2017	50.18	51.03	49.65	50.02	11,601	-0.08(-0.16%)
Dec 05, 2017	49.16	50.10	48.80	50.10	6,632	+0.89(+1.82%)
Dec 04, 2017	49.57	50.14	49.16	49.20	5,469	-0.08(-0.16%)