C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.74	35.94	35.35	35.89	13,450	-0.19(-0.52%)
Jul 28, 2016	36.14	36.14	34.95	36.08	2,608	-0.05(-0.15%)
Jul 27, 2016	36.21	36.47	36.02	36.14	11,772	+0.00(+0.00%)
Jul 26, 2016	36.33	36.33	35.80	36.14	21,602	-0.39(-1.08%)
Jul 25, 2016	36.08	36.53	35.92	36.53	20,337	+0.02(+0.06%)
Jul 22, 2016	35.74	36.53	35.74	36.50	6,610	+0.76(+2.13%)
Jul 21, 2016	35.69	36.10	35.35	35.74	17,414	-0.57(-1.56%)
Jul 20, 2016	35.43	36.31	35.43	36.31	6,259	+0.18(+0.50%)
Jul 19, 2016	35.62	36.36	35.62	36.13	6,979	+0.32(+0.90%)
Jul 18, 2016	35.81	35.96	35.39	35.81	6,189	-0.24(-0.68%)
Jul 15, 2016	35.99	36.06	35.57	36.05	6,115	+0.06(+0.17%)
Jul 14, 2016	36.56	36.56	35.65	35.99	6,904	+0.21(+0.59%)
Jul 13, 2016	35.88	36.03	35.42	35.77	13,027	-0.35(-0.98%)
Jul 12, 2016	36.68	36.84	36.01	36.13	30,036	-0.16(-0.43%)
Jul 11, 2016	35.09	36.92	35.09	36.28	21,283	-0.43(-1.18%)
Jul 08, 2016	35.55	36.74	35.73	36.72	11,460	+0.99(+2.77%)
Jul 07, 2016	35.23	35.74	35.04	35.73	7,019	+0.75(+2.13%)
Jul 05, 2016	34.69	35.15	34.12	34.98	12,942	-0.05(-0.16%)
Jul 01, 2016	34.93	35.04	35.04	35.04	11,838	-0.13(-0.36%)
Jun 30, 2016	35.34	36.36	34.64	35.16	17,867	+0.16(+0.45%)
Jun 29, 2016	33.84	35.21	33.84	35.00	22,771	+1.26(+3.72%)
Jun 28, 2016	33.35	33.91	32.99	33.75	23,153	+0.76(+2.31%)
Jun 27, 2016	32.97	34.10	32.06	32.99	28,602	+0.64(+1.99%)
Jun 24, 2016	32.84	33.47	31.54	32.34	369,391	-1.10(-3.29%)
Jun 23, 2016	33.52	33.74	32.70	33.44	23,365	+0.35(+1.04%)
Jun 22, 2016	32.23	33.31	31.84	33.10	15,801	+0.48(+1.47%)
Jun 21, 2016	31.85	32.62	31.18	32.62	15,147	+0.65(+2.04%)
Jun 20, 2016	32.38	33.16	31.27	31.96	11,496	-0.61(-1.88%)
Jun 17, 2016	33.04	33.78	32.58	32.58	5,989	-0.54(-1.64%)
Jun 16, 2016	33.52	33.69	32.52	33.12	9,385	-0.18(-0.54%)
Jun 15, 2016	32.73	33.46	32.72	33.30	8,835	+0.06(+0.19%)
Jun 14, 2016	33.42	33.98	32.33	33.24	6,694	-0.18(-0.54%)
Jun 13, 2016	32.78	33.78	32.72	33.42	6,473	+0.67(+2.04%)
Jun 10, 2016	33.15	33.91	32.15	32.75	22,627	-0.33(-0.99%)
Jun 09, 2016	33.05	33.21	31.20	33.08	14,364	-0.11(-0.33%)
Jun 08, 2016	32.78	33.33	31.09	33.19	8,250	+0.05(+0.14%)
Jun 07, 2016	33.13	33.33	32.61	33.14	15,494	-0.05(-0.14%)
Jun 06, 2016	32.98	33.44	32.31	33.19	15,241	+0.12(+0.38%)
Jun 03, 2016	32.79	33.52	30.83	33.06	8,364	+0.16(+0.50%)
Jun 02, 2016	33.52	33.52	31.33	32.90	11,597	-0.89(-2.63%)
Jun 01, 2016	34.08	34.08	33.72	33.79	1,257	-0.44(-1.28%)
May 31, 2016	34.07	34.30	34.07	34.22	5,663	+0.11(+0.32%)
May 27, 2016	34.27	34.11	34.11	34.11	5,515	-0.15(-0.43%)
May 26, 2016	33.52	34.30	32.60	34.26	21,840	+0.69(+2.07%)
May 25, 2016	32.00	33.87	31.74	33.57	25,770	+1.57(+4.90%)
May 24, 2016	32.00	32.00	31.28	32.00	6,562	+0.00(+0.00%)
May 23, 2016	31.13	32.00	30.96	32.00	9,654	+0.90(+2.88%)
May 20, 2016	30.60	31.10	30.40	31.10	5,397	+0.47(+1.53%)
May 19, 2016	30.40	30.64	30.17	30.64	5,490	+0.25(+0.82%)
May 18, 2016	30.40	30.40	29.70	30.39	4,700	+0.72(+2.42%)
May 17, 2016	29.97	30.27	29.67	29.67	2,855	-0.22(-0.73%)
May 16, 2016	29.58	29.94	29.52	29.89	5,450	+0.28(+0.95%)
May 13, 2016	29.41	29.61	29.41	29.61	1,250	-0.39(-1.29%)
May 12, 2016	29.99	29.99	29.99	29.99	661	+0.15(+0.51%)
May 11, 2016	30.01	30.01	29.73	29.84	2,233	-0.27(-0.88%)
May 10, 2016	29.43	30.11	29.43	30.11	1,180	+0.33(+1.10%)
May 06, 2016	29.58	29.78	29.78	29.78	39	+0.04(+0.13%)
May 05, 2016	29.62	30.01	29.61	29.74	5,957	-0.27(-0.91%)
May 04, 2016	29.51	30.01	29.34	30.01	9,155	-0.10(-0.34%)
May 03, 2016	30.11	30.11	29.87	30.11	1,697	+0.02(+0.08%)