C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.85	26.45	24.85	26.45	25,387	+1.39(+5.54%)
Jun 27, 2014	24.40	25.30	24.34	25.06	630,990	+0.52(+2.13%)
Jun 26, 2014	25.14	25.35	24.25	24.54	23,323	-0.56(-2.23%)
Jun 25, 2014	25.70	25.70	24.96	25.10	28,328	-0.47(-1.84%)
Jun 24, 2014	26.13	26.13	25.42	25.57	49,292	-0.23(-0.88%)
Jun 23, 2014	26.20	26.24	25.73	25.80	37,492	-0.24(-0.90%)
Jun 20, 2014	25.78	26.38	25.28	26.03	102,603	+0.42(+1.64%)
Jun 19, 2014	26.00	26.05	25.02	25.61	28,363	-0.26(-0.99%)
Jun 18, 2014	26.27	26.52	25.77	25.87	20,692	-0.33(-1.26%)
Jun 17, 2014	26.10	26.55	26.02	26.20	18,368	+0.01(+0.06%)
Jun 16, 2014	26.68	26.68	26.02	26.19	21,816	-0.29(-1.08%)
Jun 13, 2014	26.57	27.15	26.22	26.47	23,466	+0.10(+0.39%)
Jun 12, 2014	26.77	27.22	25.91	26.37	39,207	-0.33(-1.24%)
Jun 11, 2014	26.02	27.07	25.77	26.70	34,510	+0.47(+1.79%)
Jun 10, 2014	26.16	26.56	25.91	26.23	11,750	+0.28(+1.10%)
Jun 06, 2014	25.30	26.31	24.04	25.95	21,563	+0.58(+2.30%)
Jun 05, 2014	24.89	25.38	24.89	25.36	14,145	+0.27(+1.07%)
Jun 04, 2014	25.27	25.38	24.98	25.09	11,134	-0.20(-0.78%)
Jun 03, 2014	25.55	26.00	25.08	25.29	26,545	-0.37(-1.45%)
Jun 02, 2014	25.68	25.92	24.96	25.66	26,541	+0.25(+1.00%)
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%)