C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	36.67	37.04	35.65	35.83	0	-0.76(-2.09%)
Aug 29, 2013	36.28	36.67	36.01	36.60	0	+0.54(+1.49%)
Aug 28, 2013	35.82	36.85	35.73	36.06	0	+0.09(+0.24%)
Aug 27, 2013	37.00	38.18	35.80	35.98	0	-2.41(-6.27%)
Aug 26, 2013	38.35	38.47	38.00	38.38	0	-0.05(-0.13%)
Aug 23, 2013	38.26	38.71	37.60	38.43	0	+0.22(+0.58%)
Aug 22, 2013	37.43	38.28	36.86	38.21	3,243	+0.79(+2.10%)
Aug 21, 2013	37.37	38.03	36.88	37.43	0	-0.01(-0.04%)
Aug 20, 2013	36.86	37.44	36.36	37.44	0	+0.94(+2.56%)
Aug 19, 2013	37.63	38.36	36.39	36.51	0	-1.44(-3.80%)
Aug 16, 2013	37.88	38.13	36.89	37.95	0	-0.11(-0.30%)
Aug 15, 2013	39.88	39.88	37.99	38.06	10,696	-2.25(-5.58%)
Aug 14, 2013	40.83	41.02	39.37	40.31	0	-0.69(-1.67%)
Aug 13, 2013	41.32	41.32	40.13	41.00	30,305	+0.04(+0.09%)
Aug 12, 2013	41.06	41.45	39.92	40.96	11,743	-0.06(-0.14%)
Aug 09, 2013	39.81	41.16	38.80	41.02	16,767	+1.24(+3.12%)
Aug 08, 2013	40.03	40.91	39.60	39.78	20,117	-0.29(-0.71%)
Aug 07, 2013	39.88	40.39	39.83	40.06	11,746	-0.15(-0.37%)
Aug 06, 2013	41.31	41.31	39.98	40.21	11,070	-1.11(-2.70%)
Aug 05, 2013	39.71	41.85	39.23	41.33	49,972	+1.34(+3.34%)
Aug 02, 2013	38.80	40.29	38.80	39.99	36,334	+0.94(+2.40%)
Aug 01, 2013	39.05	39.76	38.51	39.06	28,927	+0.46(+1.18%)
Jul 31, 2013	39.51	39.63	38.13	38.60	0	-0.99(-2.49%)
Jul 30, 2013	40.20	40.43	39.58	39.58	0	-0.84(-2.08%)
Jul 29, 2013	40.85	41.16	40.43	40.43	0	-0.53(-1.29%)
Jul 26, 2013	41.43	41.53	40.91	40.96	0	-0.50(-1.21%)
Jul 25, 2013	41.55	41.81	41.25	41.46	0	-0.38(-0.91%)
Jul 24, 2013	42.41	42.56	41.63	41.83	0	-0.49(-1.15%)
Jul 23, 2013	41.50	42.51	41.33	42.32	0	+1.04(+2.51%)
Jul 22, 2013	40.82	41.75	40.53	41.28	0	+0.22(+0.54%)
Jul 19, 2013	40.53	41.21	39.81	41.06	0	+0.32(+0.79%)
Jul 18, 2013	39.80	41.20	39.80	40.74	0	+1.46(+3.71%)
Jul 17, 2013	39.56	40.17	39.26	39.28	5,409	-0.22(-0.56%)
Jul 16, 2013	40.23	41.07	39.29	39.51	0	-0.78(-1.93%)
Jul 15, 2013	40.71	41.03	39.73	40.28	0	-0.36(-0.88%)
Jul 12, 2013	41.11	41.11	40.33	40.64	0	-0.24(-0.59%)
Jul 11, 2013	40.30	41.03	39.74	40.88	0	+0.86(+2.14%)
Jul 10, 2013	40.38	40.71	39.83	40.03	0	-0.50(-1.23%)
Jul 09, 2013	39.73	40.53	39.54	40.53	0	+0.68(+1.70%)
Jul 08, 2013	40.00	40.00	39.28	39.85	0	+0.03(+0.07%)
Jul 05, 2013	39.74	40.26	38.57	39.82	0	+0.72(+1.85%)
Jul 03, 2013	39.32	39.80	38.58	39.10	0	-0.12(-0.31%)
Jul 02, 2013	39.61	40.55	39.21	39.22	0	-0.56(-1.42%)
Jul 01, 2013	41.16	41.16	39.28	39.78	0	-0.02(-0.05%)
Jun 28, 2013	38.60	39.85	38.35	39.81	109,809	+1.00(+2.58%)
Jun 27, 2013	38.49	39.99	38.32	38.81	0	+0.98(+2.59%)
Jun 26, 2013	37.86	38.35	36.30	37.83	0	+0.34(+0.91%)
Jun 25, 2013	37.14	37.85	36.71	37.48	0	+0.56(+1.51%)
Jun 24, 2013	36.58	37.13	36.30	36.93	0	-0.21(-0.56%)
Jun 21, 2013	37.26	37.26	35.90	37.13	71,160	+0.03(+0.08%)
Jun 20, 2013	37.31	37.67	37.00	37.11	0	-0.49(-1.31%)
Jun 19, 2013	37.25	37.68	37.25	37.60	0	+0.09(+0.25%)
Jun 18, 2013	36.29	37.52	35.51	37.51	0	+1.44(+4.00%)
Jun 17, 2013	35.69	36.38	34.70	36.06	0	+0.86(+2.46%)
Jun 14, 2013	37.58	37.58	35.00	35.20	0	-2.65(-7.00%)
Jun 13, 2013	37.72	38.09	37.39	37.85	28,089	+0.44(+1.16%)
Jun 12, 2013	36.48	38.57	36.39	37.41	47,944	+1.33(+3.68%)
Jun 11, 2013	35.48	37.28	34.73	36.08	54,314	+0.28(+0.77%)
Jun 10, 2013	34.76	36.31	34.43	35.81	0	+0.75(+2.15%)
Jun 07, 2013	34.92	35.15	34.17	35.05	0	+0.42(+1.21%)
Jun 06, 2013	34.01	34.83	33.21	34.64	0	+0.53(+1.54%)
Jun 05, 2013	34.27	34.97	34.09	34.11	0	-0.20(-0.58%)
Jun 04, 2013	34.14	35.26	33.94	34.31	0	+0.08(+0.23%)