C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.39	33.74	33.35	33.36	5,001	-0.02(-0.05%)
Aug 30, 2016	33.73	33.73	33.37	33.37	1,801	-0.51(-1.51%)
Aug 29, 2016	33.48	33.88	33.48	33.88	1,143	+0.49(+1.46%)
Aug 26, 2016	33.40	33.40	33.40	33.40	486	-0.34(-1.00%)
Aug 25, 2016	33.19	33.73	33.19	33.73	1,925	+0.04(+0.12%)
Aug 24, 2016	33.73	33.73	33.70	33.70	1,638	-0.09(-0.26%)
Aug 23, 2016	33.81	33.81	33.75	33.78	1,908	-0.07(-0.21%)
Aug 22, 2016	34.26	34.26	33.74	33.85	7,226	+0.11(+0.33%)
Aug 19, 2016	33.44	33.74	33.43	33.74	6,482	+0.20(+0.58%)
Aug 18, 2016	33.75	33.85	33.48	33.55	1,826	-0.15(-0.44%)
Aug 17, 2016	33.66	33.83	33.41	33.70	11,276	+0.10(+0.30%)
Aug 16, 2016	33.84	34.41	33.35	33.59	18,322	-0.92(-2.66%)
Aug 15, 2016	34.26	34.51	33.73	34.51	3,830	-0.01(-0.02%)
Aug 12, 2016	31.56	34.87	31.56	34.52	15,656	-0.20(-0.59%)
Aug 11, 2016	32.00	34.76	31.78	34.72	2,857	+0.27(+0.77%)
Aug 10, 2016	33.65	34.65	33.65	34.46	5,691	+0.73(+2.16%)
Aug 09, 2016	31.69	33.93	31.69	33.73	4,904	-0.77(-2.23%)
Aug 08, 2016	34.45	34.50	34.24	34.50	1,689	-0.21(-0.61%)
Aug 05, 2016	34.89	34.89	34.40	34.71	5,126	+0.45(+1.31%)
Aug 04, 2016	34.89	34.89	34.12	34.26	3,704	-0.82(-2.33%)
Aug 03, 2016	34.83	35.30	34.76	35.08	4,385	+0.53(+1.52%)
Aug 02, 2016	35.56	35.56	34.27	34.55	7,135	-1.08(-3.02%)
Aug 01, 2016	35.82	35.85	35.34	35.63	7,391	-0.23(-0.63%)
Jul 29, 2016	35.70	35.90	35.31	35.85	13,464	-0.19(-0.52%)
Jul 28, 2016	36.10	36.10	34.91	36.04	2,611	-0.05(-0.15%)
Jul 27, 2016	36.18	36.43	35.98	36.10	11,785	+0.00(+0.00%)
Jul 26, 2016	36.29	36.29	35.76	36.10	21,625	-0.39(-1.08%)
Jul 25, 2016	36.04	36.49	35.88	36.49	20,359	+0.02(+0.06%)
Jul 22, 2016	35.70	36.49	35.70	36.47	6,617	+0.76(+2.13%)
Jul 21, 2016	35.65	36.06	35.31	35.70	17,433	-0.56(-1.56%)
Jul 20, 2016	35.39	36.27	35.39	36.27	6,265	+0.18(+0.50%)
Jul 19, 2016	35.59	36.32	35.59	36.09	6,987	+0.32(+0.90%)
Jul 18, 2016	35.78	35.92	35.35	35.77	6,195	-0.24(-0.68%)
Jul 15, 2016	35.96	36.03	35.53	36.01	6,121	+0.06(+0.17%)
Jul 14, 2016	36.52	36.52	35.61	35.95	6,912	+0.21(+0.59%)
Jul 13, 2016	35.84	35.99	35.38	35.74	13,041	-0.35(-0.98%)
Jul 12, 2016	36.64	36.80	35.97	36.09	30,068	-0.16(-0.43%)
Jul 11, 2016	35.05	36.88	35.05	36.25	21,305	-0.43(-1.18%)
Jul 08, 2016	35.52	36.70	35.69	36.68	11,472	+0.99(+2.77%)
Jul 07, 2016	35.19	35.70	35.00	35.69	7,026	+0.75(+2.13%)
Jul 05, 2016	34.65	35.12	34.08	34.94	12,956	-0.05(-0.16%)
Jul 01, 2016	34.89	35.00	35.00	35.00	11,851	-0.13(-0.36%)
Jun 30, 2016	35.30	36.32	34.61	35.12	17,886	+0.16(+0.45%)
Jun 29, 2016	33.81	35.17	33.81	34.97	22,795	+1.26(+3.72%)
Jun 28, 2016	33.32	33.88	32.96	33.71	23,177	+0.76(+2.31%)
Jun 27, 2016	32.93	34.06	32.03	32.95	28,633	+0.64(+1.99%)
Jun 24, 2016	32.80	33.44	31.51	32.31	369,787	-1.10(-3.29%)
Jun 23, 2016	33.48	33.70	32.67	33.41	23,390	+0.35(+1.04%)
Jun 22, 2016	32.20	33.27	31.80	33.06	15,818	+0.48(+1.47%)
Jun 21, 2016	31.81	32.58	31.15	32.58	15,163	+0.65(+2.04%)
Jun 20, 2016	32.35	33.12	31.24	31.93	11,508	-0.61(-1.88%)
Jun 17, 2016	33.01	33.74	32.54	32.54	5,995	-0.54(-1.64%)
Jun 16, 2016	33.48	33.66	32.49	33.08	9,395	-0.18(-0.54%)
Jun 15, 2016	32.69	33.43	32.68	33.26	8,845	+0.06(+0.19%)
Jun 14, 2016	33.38	33.94	32.29	33.20	6,701	-0.18(-0.54%)
Jun 13, 2016	32.74	33.74	32.68	33.38	6,480	+0.67(+2.04%)
Jun 10, 2016	33.11	33.88	32.12	32.71	22,652	-0.33(-0.99%)
Jun 09, 2016	33.01	33.17	31.16	33.04	14,379	-0.11(-0.33%)
Jun 08, 2016	32.75	33.29	31.06	33.15	8,259	+0.05(+0.14%)
Jun 07, 2016	33.10	33.29	32.57	33.10	15,511	-0.05(-0.14%)
Jun 06, 2016	32.94	33.41	32.28	33.15	15,258	+0.12(+0.38%)
Jun 03, 2016	32.75	33.49	30.80	33.03	8,373	+0.16(+0.50%)
Jun 02, 2016	33.49	33.49	31.30	32.86	11,609	-0.89(-2.63%)