C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.03	34.26	34.03	34.19	5,669	+0.11(+0.32%)
May 27, 2016	34.23	34.08	34.08	34.08	5,521	-0.15(-0.43%)
May 26, 2016	33.49	34.26	32.56	34.23	21,863	+0.69(+2.07%)
May 25, 2016	31.97	33.84	31.71	33.53	25,798	+1.57(+4.90%)
May 24, 2016	31.97	31.97	31.24	31.97	6,569	+0.00(+0.00%)
May 23, 2016	31.09	31.97	30.93	31.97	9,664	+0.90(+2.88%)
May 20, 2016	30.57	31.07	30.37	31.07	5,403	+0.47(+1.53%)
May 19, 2016	30.37	30.60	30.14	30.60	5,496	+0.25(+0.82%)
May 18, 2016	30.37	30.37	29.67	30.36	4,705	+0.72(+2.42%)
May 17, 2016	29.93	30.24	29.64	29.64	2,858	-0.22(-0.73%)
May 16, 2016	29.55	29.90	29.49	29.86	5,456	+0.28(+0.95%)
May 13, 2016	29.38	29.58	29.38	29.58	1,252	-0.39(-1.29%)
May 12, 2016	29.96	29.96	29.96	29.96	662	+0.15(+0.51%)
May 11, 2016	29.98	29.98	29.69	29.81	2,235	-0.26(-0.88%)
May 10, 2016	29.40	30.08	29.40	30.07	1,181	+0.33(+1.10%)
May 06, 2016	29.55	29.75	29.75	29.75	39	+0.04(+0.13%)
May 05, 2016	29.58	29.98	29.58	29.71	5,963	-0.27(-0.91%)
May 04, 2016	29.48	29.98	29.31	29.98	9,164	-0.10(-0.34%)
May 03, 2016	30.07	30.08	29.83	30.08	1,698	+0.02(+0.08%)
May 02, 2016	30.04	30.37	30.04	30.06	1,784	-0.32(-1.05%)
Apr 29, 2016	30.39	30.39	30.38	30.38	920	+0.46(+1.55%)
Apr 28, 2016	29.91	29.91	29.91	29.91	269	-0.31(-1.02%)
Apr 27, 2016	30.76	30.76	30.16	30.22	2,493	-0.19(-0.64%)
Apr 26, 2016	30.29	30.76	30.22	30.42	4,626	-0.07(-0.23%)
Apr 25, 2016	30.48	30.56	29.98	30.49	10,630	+0.40(+1.35%)
Apr 22, 2016	30.04	30.43	30.04	30.08	1,214	-0.31(-1.02%)
Apr 21, 2016	30.23	30.39	30.23	30.39	1,019	+0.04(+0.13%)
Apr 20, 2016	30.08	30.37	30.08	30.36	3,744	-0.02(-0.05%)
Apr 19, 2016	29.93	30.37	29.91	30.37	5,908	+0.12(+0.41%)
Apr 18, 2016	30.61	30.70	30.11	30.25	4,208	-0.37(-1.20%)
Apr 15, 2016	30.76	30.76	30.61	30.61	1,575	-0.12(-0.41%)
Apr 14, 2016	30.42	30.74	30.41	30.74	1,788	-0.02(-0.05%)
Apr 13, 2016	29.99	30.75	29.99	30.75	769	+0.00(+0.00%)
Apr 12, 2016	30.66	30.76	30.15	30.75	3,320	+0.23(+0.74%)
Apr 11, 2016	30.33	30.60	30.33	30.53	1,241	+0.19(+0.62%)
Apr 08, 2016	30.38	30.38	30.23	30.34	1,664	+0.05(+0.15%)
Apr 07, 2016	30.76	30.76	30.21	30.29	2,682	+0.02(+0.08%)
Apr 06, 2016	30.76	30.76	30.08	30.27	3,668	+0.05(+0.18%)
Apr 05, 2016	30.18	30.21	29.86	30.21	3,519	+0.00(+0.00%)
Apr 04, 2016	30.16	30.76	29.76	30.21	6,321	+0.28(+0.94%)
Apr 01, 2016	30.01	30.06	29.82	29.93	4,160	+0.19(+0.63%)
Mar 31, 2016	30.38	30.38	29.71	29.75	18,920	-0.70(-2.30%)
Mar 30, 2016	30.43	30.56	30.25	30.45	2,506	+0.02(+0.08%)
Mar 29, 2016	30.36	30.74	29.63	30.43	7,423	+0.24(+0.80%)
Mar 28, 2016	30.07	30.66	29.88	30.18	2,954	-0.21(-0.70%)
Mar 24, 2016	29.61	30.40	30.40	30.40	1,797	-0.34(-1.11%)
Mar 23, 2016	30.20	30.74	30.19	30.74	9,524	+0.48(+1.60%)
Mar 22, 2016	29.88	30.37	29.72	30.25	6,116	+0.70(+2.37%)
Mar 21, 2016	29.02	29.97	29.02	29.55	4,764	-0.30(-1.02%)
Mar 18, 2016	30.00	30.17	28.85	29.86	19,580	-0.22(-0.73%)
Mar 17, 2016	29.51	30.37	29.51	30.07	17,947	+0.09(+0.31%)
Mar 16, 2016	29.98	30.06	29.98	29.98	6,511	+0.38(+1.29%)
Mar 15, 2016	29.61	29.62	29.60	29.60	2,009	-0.01(-0.03%)
Mar 14, 2016	30.37	30.37	29.61	29.61	1,774	-0.76(-2.51%)
Mar 11, 2016	29.53	30.37	29.53	30.37	2,602	+0.58(+1.93%)
Mar 10, 2016	30.26	30.26	29.47	29.79	1,144	-0.08(-0.26%)
Mar 09, 2016	30.85	30.85	29.87	29.87	482	-0.38(-1.25%)
Mar 08, 2016	30.78	30.88	30.25	30.25	2,060	-0.53(-1.73%)
Mar 07, 2016	30.36	30.78	30.36	30.78	2,218	+0.86(+2.86%)
Mar 04, 2016	30.89	31.06	29.75	29.93	6,192	-1.14(-3.66%)
Mar 03, 2016	30.99	31.70	30.99	31.06	4,686	-0.37(-1.18%)
Mar 02, 2016	31.42	31.43	31.42	31.43	630	+0.00(+0.00%)