C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	38.14	38.38	37.65	37.85	15,212	-0.08(-0.21%)
Jun 29, 2017	38.49	38.49	37.81	37.93	7,772	-0.28(-0.74%)
Jun 28, 2017	38.42	39.34	38.14	38.22	19,400	+0.28(+0.74%)
Jun 27, 2017	37.97	38.26	37.85	37.93	6,419	+0.00(+0.00%)
Jun 26, 2017	38.01	38.28	37.93	37.93	2,922	+0.00(+0.00%)
Jun 23, 2017	38.58	39.06	37.93	37.93	28,064	-0.65(-1.67%)
Jun 22, 2017	39.43	39.59	38.38	38.58	6,477	-0.24(-0.62%)
Jun 21, 2017	39.18	39.43	38.46	38.82	6,525	+0.08(+0.21%)
Jun 20, 2017	39.14	39.14	38.38	38.74	7,852	-0.08(-0.21%)
Jun 19, 2017	38.58	39.31	38.58	38.82	8,521	+0.12(+0.31%)
Jun 16, 2017	38.42	38.94	38.34	38.70	13,360	-0.04(-0.10%)
Jun 15, 2017	39.35	39.51	38.55	38.74	9,588	-0.32(-0.83%)
Jun 14, 2017	39.10	39.10	38.38	39.06	5,504	+0.20(+0.52%)
Jun 13, 2017	39.31	39.31	38.62	38.86	7,168	-0.10(-0.25%)
Jun 12, 2017	38.52	39.08	38.52	38.96	2,589	+0.48(+1.25%)
Jun 09, 2017	38.80	38.88	38.48	38.48	8,635	+0.00(+0.00%)
Jun 08, 2017	37.68	38.56	37.68	38.48	5,033	+0.36(+0.95%)
Jun 07, 2017	38.44	38.60	37.84	38.12	6,969	-0.16(-0.42%)
Jun 06, 2017	38.28	38.56	38.28	38.28	1,730	-0.40(-1.04%)
Jun 05, 2017	39.64	39.64	38.68	38.68	4,835	-0.60(-1.53%)
Jun 02, 2017	39.40	39.88	38.48	39.28	11,838	+0.12(+0.31%)
Jun 01, 2017	38.72	39.20	38.48	39.16	6,610	+0.56(+1.45%)
May 31, 2017	38.44	38.96	38.44	38.60	7,789	+0.52(+1.37%)
May 30, 2017	38.28	38.28	38.08	38.08	916	-0.80(-2.06%)
May 26, 2017	38.60	38.92	38.60	38.88	2,306	+0.08(+0.21%)
May 25, 2017	39.04	39.16	38.40	38.80	5,167	+0.20(+0.52%)
May 24, 2017	38.92	38.92	38.22	38.60	7,461	-0.20(-0.52%)
May 23, 2017	38.24	38.80	38.24	38.80	4,359	+0.08(+0.21%)
May 22, 2017	38.04	38.72	37.76	38.72	14,242	+0.76(+2.01%)
May 19, 2017	38.20	39.04	37.92	37.96	19,412	-0.12(-0.32%)
May 18, 2017	38.12	38.60	37.92	38.08	5,135	+0.40(+1.06%)
May 17, 2017	37.70	37.96	37.68	37.68	5,516	-0.80(-2.08%)
May 16, 2017	37.68	39.04	37.68	38.48	4,100	+0.16(+0.42%)
May 15, 2017	38.20	38.60	38.20	38.32	1,983	+0.40(+1.06%)
May 12, 2017	38.24	38.24	37.92	37.92	1,822	-0.84(-2.17%)
May 11, 2017	38.76	38.92	38.76	38.76	1,876	+0.00(+0.00%)
May 10, 2017	38.84	38.84	38.76	38.76	1,220	+0.04(+0.10%)
May 09, 2017	39.16	39.16	38.63	38.72	1,207	-0.20(-0.51%)
May 08, 2017	38.72	39.28	38.12	38.92	7,010	-0.72(-1.82%)
May 05, 2017	39.68	39.96	37.92	39.64	4,397	-0.72(-1.79%)
May 04, 2017	40.00	40.36	39.06	40.36	3,312	+0.40(+1.00%)
May 03, 2017	39.90	40.16	39.80	39.96	4,999	-0.20(-0.50%)
May 02, 2017	39.68	40.48	39.68	40.16	3,219	-0.32(-0.79%)
May 01, 2017	40.44	40.48	40.12	40.48	4,530	+0.40(+1.00%)
Apr 28, 2017	40.76	40.88	40.08	40.08	3,525	-1.00(-2.44%)
Apr 27, 2017	40.92	41.26	40.92	41.08	4,905	+0.32(+0.79%)
Apr 26, 2017	40.72	41.28	39.76	40.76	10,589	+0.04(+0.10%)
Apr 25, 2017	39.36	41.24	39.36	40.72	4,996	-0.16(-0.39%)
Apr 24, 2017	39.84	41.68	39.08	40.88	11,922	+1.12(+2.82%)
Apr 21, 2017	39.12	39.76	37.84	39.76	5,344	+0.52(+1.33%)
Apr 20, 2017	39.04	39.32	38.91	39.24	4,024	+0.24(+0.62%)
Apr 19, 2017	39.40	39.52	39.00	39.00	3,233	-0.20(-0.51%)
Apr 18, 2017	38.80	39.32	38.80	39.20	5,087	+0.56(+1.45%)
Apr 17, 2017	38.12	38.64	37.86	38.64	4,816	+0.76(+2.01%)
Apr 13, 2017	38.80	38.84	37.68	37.88	9,127	-0.80(-2.07%)
Apr 12, 2017	38.48	38.92	38.48	38.68	5,192	+0.60(+1.58%)
Apr 11, 2017	38.32	38.36	38.08	38.08	2,387	+0.12(+0.32%)
Apr 10, 2017	37.48	38.48	37.48	37.96	10,624	+0.28(+0.74%)
Apr 07, 2017	37.96	38.14	36.76	37.68	9,000	-0.40(-1.05%)
Apr 06, 2017	36.47	38.08	36.47	38.08	10,103	+0.88(+2.37%)
Apr 05, 2017	37.27	37.76	37.19	37.19	3,183	+0.00(+0.00%)
Apr 04, 2017	37.03	37.19	37.03	37.19	1,907	+0.00(+0.00%)