C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.18	25.73	24.68	25.43	25,952	+0.23(+0.93%)
May 29, 2014	25.26	25.94	24.77	25.20	33,270	-0.02(-0.09%)
May 28, 2014	25.96	25.96	25.18	25.22	14,034	-0.63(-2.46%)
May 27, 2014	25.25	25.86	25.25	25.86	16,774	+0.52(+2.04%)
May 23, 2014	25.24	25.34	25.34	25.34	15,625	+0.15(+0.58%)
May 22, 2014	24.92	25.30	24.89	25.19	5,523	+0.18(+0.73%)
May 21, 2014	25.10	25.49	24.81	25.01	21,487	-0.05(-0.20%)
May 20, 2014	24.84	25.31	24.51	25.06	30,469	+0.23(+0.94%)
May 19, 2014	24.87	25.03	24.61	24.83	18,440	-0.29(-1.16%)
May 16, 2014	24.08	25.12	23.70	25.12	18,366	+0.99(+4.11%)
May 15, 2014	23.81	24.39	23.57	24.13	21,280	+0.17(+0.70%)
May 14, 2014	23.84	24.24	23.08	23.96	34,239	-0.29(-1.20%)
May 13, 2014	24.33	24.34	23.85	24.25	11,338	-0.04(-0.15%)
May 12, 2014	23.71	24.65	23.60	24.29	15,717	+0.61(+2.56%)
May 09, 2014	23.09	24.03	22.98	23.68	17,460	+0.54(+2.33%)
May 08, 2014	22.89	23.41	22.86	23.14	9,789	+0.31(+1.37%)
May 07, 2014	22.48	24.35	22.14	22.83	31,085	+0.45(+1.99%)
May 06, 2014	23.05	23.06	22.13	22.38	21,172	-0.67(-2.91%)
May 05, 2014	22.90	23.44	22.90	23.05	13,104	+0.04(+0.19%)
May 02, 2014	22.79	23.01	22.62	23.01	21,363	+0.34(+1.51%)
May 01, 2014	22.84	23.16	22.55	22.67	23,864	-0.13(-0.58%)
Apr 30, 2014	23.09	23.68	22.71	22.80	14,061	-0.30(-1.29%)
Apr 29, 2014	23.08	23.44	22.88	23.10	7,941	+0.25(+1.09%)
Apr 28, 2014	23.05	25.15	22.85	22.85	15,869	+0.01(+0.06%)
Apr 25, 2014	23.27	23.27	22.70	22.84	17,989	-0.45(-1.94%)
Apr 24, 2014	23.47	24.44	22.99	23.29	21,570	+0.01(+0.06%)
Apr 23, 2014	23.24	24.44	23.17	23.27	13,569	+0.07(+0.31%)
Apr 22, 2014	23.43	23.70	23.16	23.20	19,028	-0.20(-0.84%)
Apr 21, 2014	23.72	23.78	23.35	23.40	13,577	-0.23(-0.99%)
Apr 17, 2014	23.71	23.63	23.63	23.63	8,361	-0.07(-0.31%)
Apr 16, 2014	24.21	24.25	23.59	23.70	21,071	-0.31(-1.28%)
Apr 15, 2014	24.40	24.98	23.66	24.01	20,797	-0.43(-1.76%)
Apr 14, 2014	24.43	24.84	24.28	24.44	16,501	+0.33(+1.36%)
Apr 11, 2014	24.26	24.38	24.08	24.11	14,686	-0.04(-0.18%)
Apr 10, 2014	24.66	24.73	24.08	24.16	10,278	-0.43(-1.75%)
Apr 09, 2014	24.08	24.89	23.86	24.59	28,300	+0.60(+2.49%)
Apr 08, 2014	23.88	24.26	23.71	23.99	23,151	+0.04(+0.15%)
Apr 07, 2014	24.12	24.40	23.79	23.95	23,907	-0.12(-0.52%)
Apr 04, 2014	24.24	24.43	23.86	24.08	23,350	+0.01(+0.03%)
Apr 03, 2014	24.08	24.29	23.76	24.07	19,371	+0.12(+0.49%)
Apr 02, 2014	24.46	24.55	23.83	23.95	19,389	-0.45(-1.85%)
Apr 01, 2014	24.30	25.10	23.93	24.40	14,276	+0.23(+0.94%)
Mar 31, 2014	24.45	24.45	23.81	24.18	13,011	+0.11(+0.45%)
Mar 28, 2014	24.64	24.78	23.44	24.07	28,666	-0.44(-1.79%)
Mar 27, 2014	25.04	25.21	24.16	24.51	26,969	-0.47(-1.87%)
Mar 26, 2014	25.50	25.57	24.96	24.97	12,096	-0.23(-0.93%)
Mar 25, 2014	25.32	25.54	25.17	25.21	8,143	+0.18(+0.73%)
Mar 24, 2014	25.64	25.76	24.97	25.02	11,368	-0.57(-2.22%)
Mar 21, 2014	25.68	26.26	25.10	25.59	24,541	+0.06(+0.23%)
Mar 20, 2014	25.73	26.11	25.46	25.54	13,199	-0.46(-1.77%)
Mar 19, 2014	26.13	26.13	25.54	25.99	6,901	-0.03(-0.11%)
Mar 18, 2014	25.83	26.26	25.37	26.02	26,237	+0.21(+0.82%)
Mar 17, 2014	25.78	26.12	25.28	25.81	8,940	+0.28(+1.11%)
Mar 14, 2014	25.54	25.63	24.81	25.53	8,714	+0.34(+1.33%)
Mar 13, 2014	26.48	26.48	23.93	25.19	43,463	-1.27(-4.80%)
Mar 12, 2014	26.52	26.96	26.01	26.46	13,683	-0.09(-0.36%)
Mar 11, 2014	26.61	26.75	26.09	26.56	16,990	-0.24(-0.89%)
Mar 10, 2014	26.84	27.00	26.27	26.80	24,192	-0.24(-0.88%)
Mar 07, 2014	27.11	27.11	26.21	27.03	3,894	+0.00(+0.00%)
Mar 06, 2014	27.36	27.36	26.27	27.03	12,361	+0.23(+0.86%)
Mar 05, 2014	27.11	27.69	26.80	26.80	6,601	-0.54(-1.96%)
Mar 04, 2014	26.30	27.50	26.04	27.34	18,510	+1.45(+5.59%)