C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.16	25.70	24.65	25.41	25,980	+0.23(+0.93%)
May 29, 2014	25.23	25.91	24.74	25.17	33,305	-0.02(-0.09%)
May 28, 2014	25.93	25.93	25.16	25.19	14,049	-0.63(-2.46%)
May 27, 2014	25.22	25.83	25.22	25.83	16,792	+0.52(+2.04%)
May 23, 2014	25.22	25.31	25.31	25.31	15,642	+0.15(+0.58%)
May 22, 2014	24.90	25.27	24.86	25.17	5,529	+0.18(+0.73%)
May 21, 2014	25.07	25.46	24.78	24.98	21,510	-0.05(-0.20%)
May 20, 2014	24.82	25.28	24.48	25.03	30,502	+0.23(+0.94%)
May 19, 2014	24.84	25.00	24.58	24.80	18,460	-0.29(-1.16%)
May 16, 2014	24.05	25.09	23.68	25.09	18,386	+0.99(+4.11%)
May 15, 2014	23.78	24.36	23.55	24.10	21,303	+0.17(+0.70%)
May 14, 2014	23.81	24.21	23.05	23.93	34,275	-0.29(-1.20%)
May 13, 2014	24.31	24.31	23.82	24.23	11,350	-0.04(-0.15%)
May 12, 2014	23.69	24.63	23.58	24.26	15,734	+0.60(+2.56%)
May 09, 2014	23.07	24.00	22.96	23.66	17,479	+0.54(+2.33%)
May 08, 2014	22.87	23.39	22.84	23.12	9,799	+0.31(+1.37%)
May 07, 2014	22.45	24.32	22.11	22.80	31,118	+0.44(+1.99%)
May 06, 2014	23.03	23.04	22.10	22.36	21,195	-0.67(-2.91%)
May 05, 2014	22.88	23.42	22.88	23.03	13,118	+0.04(+0.19%)
May 02, 2014	22.77	22.99	22.60	22.99	21,386	+0.34(+1.51%)
May 01, 2014	22.82	23.14	22.53	22.64	23,890	-0.13(-0.58%)
Apr 30, 2014	23.07	23.66	22.69	22.77	14,076	-0.30(-1.29%)
Apr 29, 2014	23.06	23.42	22.85	23.07	7,950	+0.25(+1.09%)
Apr 28, 2014	23.03	25.12	22.83	22.83	15,886	+0.01(+0.06%)
Apr 25, 2014	23.25	23.25	22.67	22.81	18,009	-0.45(-1.94%)
Apr 24, 2014	23.45	24.41	22.96	23.26	21,593	+0.01(+0.06%)
Apr 23, 2014	23.22	24.41	23.15	23.25	13,584	+0.07(+0.31%)
Apr 22, 2014	23.40	23.68	23.14	23.18	19,049	-0.20(-0.84%)
Apr 21, 2014	23.69	23.75	23.33	23.37	13,592	-0.23(-0.99%)
Apr 17, 2014	23.69	23.61	23.61	23.61	8,370	-0.07(-0.31%)
Apr 16, 2014	24.19	24.23	23.57	23.68	21,093	-0.31(-1.28%)
Apr 15, 2014	24.37	24.95	23.63	23.98	20,819	-0.43(-1.76%)
Apr 14, 2014	24.41	24.82	24.25	24.41	16,519	+0.33(+1.36%)
Apr 11, 2014	24.23	24.35	24.05	24.09	14,702	-0.04(-0.18%)
Apr 10, 2014	24.63	24.70	24.05	24.13	10,289	-0.43(-1.75%)
Apr 09, 2014	24.05	24.86	23.83	24.56	28,330	+0.60(+2.49%)
Apr 08, 2014	23.85	24.23	23.69	23.96	23,176	+0.04(+0.15%)
Apr 07, 2014	24.09	24.38	23.77	23.93	23,932	-0.12(-0.52%)
Apr 04, 2014	24.21	24.41	23.83	24.05	23,375	+0.01(+0.03%)
Apr 03, 2014	24.05	24.27	23.74	24.04	19,392	+0.12(+0.49%)
Apr 02, 2014	24.44	24.52	23.80	23.93	19,410	-0.45(-1.85%)
Apr 01, 2014	24.28	25.07	23.90	24.38	14,292	+0.23(+0.94%)
Mar 31, 2014	24.42	24.42	23.79	24.15	13,025	+0.11(+0.45%)
Mar 28, 2014	24.61	24.75	23.42	24.04	28,696	-0.44(-1.79%)
Mar 27, 2014	25.01	25.18	24.13	24.48	26,998	-0.47(-1.87%)
Mar 26, 2014	25.47	25.54	24.93	24.95	12,109	-0.23(-0.93%)
Mar 25, 2014	25.29	25.51	25.14	25.18	8,151	+0.18(+0.73%)
Mar 24, 2014	25.62	25.74	24.94	25.00	11,380	-0.57(-2.22%)
Mar 21, 2014	25.65	26.23	25.08	25.57	24,568	+0.06(+0.23%)
Mar 20, 2014	25.70	26.08	25.43	25.51	13,213	-0.46(-1.77%)
Mar 19, 2014	26.10	26.10	25.52	25.97	6,908	-0.03(-0.11%)
Mar 18, 2014	25.80	26.24	25.35	26.00	26,265	+0.21(+0.82%)
Mar 17, 2014	25.75	26.09	25.25	25.78	8,950	+0.28(+1.11%)
Mar 14, 2014	25.51	25.60	24.79	25.50	8,724	+0.34(+1.33%)
Mar 13, 2014	26.46	26.46	23.90	25.17	43,510	-1.27(-4.80%)
Mar 12, 2014	26.49	26.93	25.98	26.43	13,698	-0.09(-0.36%)
Mar 11, 2014	26.58	26.72	26.07	26.53	17,008	-0.24(-0.89%)
Mar 10, 2014	26.81	26.97	26.25	26.77	24,218	-0.24(-0.88%)
Mar 07, 2014	27.08	27.08	26.18	27.01	3,898	+0.00(+0.00%)
Mar 06, 2014	27.33	27.33	26.24	27.01	12,374	+0.23(+0.86%)
Mar 05, 2014	27.08	27.66	26.77	26.77	6,608	-0.54(-1.96%)
Mar 04, 2014	26.27	27.48	26.01	27.31	18,530	+1.45(+5.59%)