C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.18	44.36	42.18	43.31	3,286	+0.07(+0.16%)
Feb 27, 2019	43.24	43.24	43.24	43.24	606	-0.15(-0.35%)
Feb 26, 2019	42.56	43.39	42.56	43.39	1,618	+1.00(+2.36%)
Feb 25, 2019	42.81	42.82	42.39	42.39	2,767	-1.03(-2.38%)
Feb 22, 2019	43.57	44.21	43.43	43.43	2,739	+0.47(+1.09%)
Feb 21, 2019	43.29	43.36	42.96	42.96	4,806	+0.55(+1.31%)
Feb 20, 2019	42.40	42.40	42.40	42.40	2,101	-0.65(-1.52%)
Feb 19, 2019	42.44	43.34	42.44	43.06	2,866	+0.50(+1.18%)
Feb 15, 2019	43.07	43.07	42.55	42.55	3,454	-0.43(-1.00%)
Feb 14, 2019	42.78	43.00	42.39	42.98	6,518	+0.25(+0.59%)
Feb 13, 2019	43.32	43.32	42.73	42.73	1,097	+0.60(+1.43%)
Feb 12, 2019	42.13	42.13	42.13	42.13	914	+0.49(+1.17%)
Feb 11, 2019	41.40	41.93	40.63	41.64	9,612	+0.70(+1.70%)
Feb 08, 2019	41.23	41.69	40.78	40.94	7,147	-0.19(-0.47%)
Feb 07, 2019	41.38	41.39	40.55	41.14	12,352	-0.42(-1.01%)
Feb 06, 2019	41.40	43.26	41.26	41.55	21,100	-1.60(-3.70%)
Feb 05, 2019	42.39	43.28	42.18	43.15	5,224	+0.81(+1.90%)
Feb 04, 2019	42.68	43.13	42.10	42.34	6,574	+0.06(+0.14%)
Feb 01, 2019	41.50	42.40	41.50	42.29	5,717	+0.33(+0.78%)
Jan 31, 2019	42.20	42.39	41.14	41.96	11,766	-0.18(-0.44%)
Jan 30, 2019	42.70	43.63	41.61	42.14	13,309	-0.15(-0.36%)
Jan 29, 2019	42.41	42.69	42.29	42.29	3,056	-0.09(-0.22%)
Jan 28, 2019	43.00	43.32	42.10	42.39	6,219	-0.01(-0.02%)
Jan 25, 2019	41.84	42.94	41.64	42.39	5,717	+1.35(+3.29%)
Jan 24, 2019	40.93	41.56	40.37	41.04	4,320	-0.08(-0.18%)
Jan 23, 2019	41.56	42.20	40.09	41.12	8,239	+0.05(+0.12%)
Jan 22, 2019	42.49	42.49	40.72	41.07	5,361	-1.75(-4.08%)
Jan 18, 2019	42.82	44.88	42.81	42.81	3,216	+0.07(+0.16%)
Jan 17, 2019	45.21	45.21	42.44	42.75	6,675	-1.08(-2.47%)
Jan 16, 2019	42.25	44.07	42.25	43.83	3,363	+1.60(+3.80%)
Jan 15, 2019	41.97	42.49	41.97	42.23	3,533	-0.01(-0.02%)
Jan 14, 2019	42.23	42.23	42.23	42.23	1,522	-1.39(-3.19%)
Jan 11, 2019	44.07	45.54	42.50	43.63	6,432	-0.63(-1.42%)
Jan 10, 2019	43.82	45.08	43.82	44.26	1,430	-0.82(-1.82%)
Jan 09, 2019	44.07	45.47	44.07	45.08	3,849	+0.21(+0.47%)
Jan 08, 2019	44.39	44.87	44.39	44.87	1,266	-0.23(-0.50%)
Jan 07, 2019	45.41	45.84	43.74	45.10	5,109	-0.56(-1.23%)
Jan 04, 2019	43.49	45.66	43.49	45.66	9,053	+2.25(+5.18%)
Jan 03, 2019	44.49	44.49	43.41	43.41	4,963	-2.68(-5.81%)
Jan 02, 2019	44.31	46.75	44.31	46.09	3,929	+1.42(+3.18%)
Dec 31, 2018	45.30	46.67	43.70	44.67	9,172	-0.95(-2.08%)
Dec 28, 2018	43.86	45.88	43.86	45.62	3,097	+1.40(+3.17%)
Dec 27, 2018	42.56	44.22	42.56	44.22	3,348	+1.23(+2.87%)
Dec 26, 2018	41.81	43.98	41.71	42.98	4,029	+2.24(+5.50%)
Dec 24, 2018	40.51	41.07	40.22	40.74	3,692	+0.10(+0.25%)
Dec 21, 2018	39.94	41.98	39.94	40.64	21,798	+0.68(+1.70%)
Dec 20, 2018	39.96	40.55	39.70	39.96	9,336	-0.03(-0.06%)
Dec 19, 2018	41.69	42.94	39.88	39.99	7,050	-1.49(-3.58%)
Dec 18, 2018	41.91	42.56	40.94	41.47	11,664	-0.03(-0.08%)
Dec 17, 2018	41.58	41.58	39.87	41.50	8,210	-0.34(-0.82%)
Dec 14, 2018	41.40	42.58	41.40	41.85	5,717	-0.14(-0.34%)
Dec 13, 2018	40.06	42.05	39.92	41.99	6,042	+1.06(+2.58%)
Dec 12, 2018	40.70	43.18	40.70	40.93	6,742	+0.11(+0.27%)
Dec 11, 2018	42.29	43.14	40.83	40.83	6,196	-2.08(-4.85%)
Dec 10, 2018	42.39	42.91	41.28	42.91	7,497	+0.64(+1.52%)
Dec 07, 2018	42.50	42.59	41.66	42.27	7,561	-0.22(-0.53%)
Dec 06, 2018	42.13	42.90	41.68	42.49	8,103	-0.27(-0.62%)
Dec 04, 2018	44.12	44.16	42.50	42.76	7,441	-1.27(-2.90%)