C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	25.38	25.38	25.01	25.21	22,950	-0.17(-0.67%)
Jul 30, 2014	25.64	25.73	25.23	25.38	5,196	-0.44(-1.71%)
Jul 29, 2014	25.38	26.06	25.38	25.82	3,050	+0.37(+1.45%)
Jul 28, 2014	25.49	25.68	25.01	25.46	8,618	+0.15(+0.58%)
Jul 25, 2014	25.62	26.12	25.00	25.31	56,669	-0.07(-0.29%)
Jul 24, 2014	25.57	25.90	25.37	25.38	6,595	+0.18(+0.70%)
Jul 23, 2014	25.23	25.64	24.28	25.21	16,913	-0.02(-0.09%)
Jul 22, 2014	26.15	26.29	25.15	25.23	16,949	-0.55(-2.14%)
Jul 21, 2014	26.04	26.45	25.76	25.78	6,047	-0.36(-1.38%)
Jul 18, 2014	25.99	26.34	25.99	26.14	2,267	+0.12(+0.45%)
Jul 17, 2014	26.35	26.85	25.78	26.02	24,802	-0.28(-1.06%)
Jul 16, 2014	26.12	27.02	26.01	26.30	22,443	+0.31(+1.19%)
Jul 15, 2014	26.31	26.46	25.83	25.99	5,450	-0.25(-0.95%)
Jul 14, 2014	25.87	26.49	25.76	26.24	21,938	+0.52(+2.00%)
Jul 11, 2014	25.90	25.90	25.48	25.73	3,898	-0.06(-0.23%)
Jul 10, 2014	25.63	26.13	25.33	25.79	19,600	-0.18(-0.68%)
Jul 09, 2014	26.04	26.53	25.79	25.96	8,545	+0.22(+0.86%)
Jul 08, 2014	26.66	26.66	25.60	25.74	17,561	-1.10(-4.08%)
Jul 07, 2014	26.34	26.93	26.10	26.84	25,920	+0.28(+1.05%)
Jul 03, 2014	26.54	26.56	26.56	26.56	16,310	+0.12(+0.45%)
Jul 02, 2014	26.82	26.82	26.15	26.44	10,252	-0.28(-1.05%)
Jul 01, 2014	26.54	27.21	26.06	26.72	38,208	+0.24(+0.92%)
Jun 30, 2014	24.87	26.48	24.87	26.48	25,360	+1.39(+5.54%)
Jun 27, 2014	24.43	25.32	24.37	25.09	630,314	+0.52(+2.13%)
Jun 26, 2014	25.17	25.37	24.28	24.57	23,298	-0.56(-2.23%)
Jun 25, 2014	25.73	25.73	24.98	25.12	28,298	-0.47(-1.84%)
Jun 24, 2014	26.15	26.15	25.45	25.60	49,239	-0.23(-0.88%)
Jun 23, 2014	26.23	26.26	25.76	25.82	37,452	-0.24(-0.90%)
Jun 20, 2014	25.81	26.41	25.31	26.06	102,493	+0.42(+1.64%)
Jun 19, 2014	26.03	26.08	25.05	25.64	28,333	-0.26(-0.99%)
Jun 18, 2014	26.30	26.54	25.80	25.90	20,669	-0.33(-1.26%)
Jun 17, 2014	26.13	26.58	26.04	26.23	18,348	+0.01(+0.06%)
Jun 16, 2014	26.71	26.71	26.04	26.21	21,792	-0.29(-1.08%)
Jun 13, 2014	26.60	27.18	26.25	26.50	23,441	+0.10(+0.39%)
Jun 12, 2014	26.80	27.25	25.93	26.40	39,165	-0.33(-1.24%)
Jun 11, 2014	26.04	27.10	25.79	26.73	34,473	+0.47(+1.79%)
Jun 10, 2014	26.19	26.59	25.94	26.26	11,738	+0.28(+1.10%)
Jun 06, 2014	25.33	26.34	24.07	25.97	21,540	+0.58(+2.30%)
Jun 05, 2014	24.91	25.40	24.91	25.39	14,130	+0.27(+1.07%)
Jun 04, 2014	25.29	25.40	25.01	25.12	11,122	-0.20(-0.78%)
Jun 03, 2014	25.58	26.03	25.10	25.32	26,516	-0.37(-1.45%)
Jun 02, 2014	25.71	25.94	24.99	25.69	26,512	+0.26(+1.00%)
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%)