C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	38.09	38.50	37.65	37.81	18,254	-0.12(-0.32%)
Aug 30, 2017	38.01	38.34	37.49	37.93	18,476	-0.12(-0.32%)
Aug 29, 2017	38.05	38.05	38.05	38.05	831	-0.12(-0.32%)
Aug 28, 2017	38.24	38.30	38.05	38.18	3,918	-0.04(-0.11%)
Aug 25, 2017	38.30	38.30	38.22	38.22	781	+0.12(+0.32%)
Aug 24, 2017	38.09	38.09	38.09	38.09	820	+0.08(+0.21%)
Aug 23, 2017	38.30	38.32	37.85	38.01	1,939	-0.24(-0.63%)
Aug 22, 2017	38.14	38.26	38.09	38.26	1,417	+0.20(+0.53%)
Aug 21, 2017	38.18	38.46	37.93	38.05	4,232	-0.12(-0.32%)
Aug 18, 2017	38.50	38.82	38.18	38.18	14,713	-0.56(-1.46%)
Aug 17, 2017	39.02	39.35	38.54	38.74	16,434	-0.12(-0.31%)
Aug 16, 2017	39.35	39.51	38.66	38.86	9,350	-0.32(-0.82%)
Aug 15, 2017	39.47	39.71	39.11	39.18	3,232	-0.32(-0.82%)
Aug 14, 2017	39.43	39.55	39.19	39.51	9,803	+0.36(+0.93%)
Aug 11, 2017	39.51	39.51	38.54	39.14	7,217	-0.24(-0.61%)
Aug 10, 2017	39.59	39.67	39.31	39.39	10,764	-0.28(-0.71%)
Aug 09, 2017	39.79	39.91	39.59	39.67	4,161	-0.32(-0.81%)
Aug 08, 2017	39.59	39.99	39.59	39.99	2,136	+0.16(+0.41%)
Aug 07, 2017	39.83	40.07	39.67	39.83	3,671	-0.24(-0.60%)
Aug 04, 2017	39.95	40.07	39.83	40.07	3,674	+0.24(+0.61%)
Aug 03, 2017	39.75	40.11	39.75	39.83	2,487	-0.16(-0.40%)
Aug 02, 2017	39.59	40.15	39.59	39.99	4,505	-0.36(-0.90%)
Aug 01, 2017	40.40	40.40	40.27	40.35	6,268	+0.16(+0.40%)
Jul 31, 2017	40.31	40.42	40.19	40.19	4,555	-0.20(-0.50%)
Jul 28, 2017	40.48	40.56	39.91	40.40	5,008	+0.20(+0.50%)
Jul 27, 2017	40.31	40.56	40.11	40.19	10,447	-0.04(-0.10%)
Jul 26, 2017	39.63	40.35	39.55	40.23	5,905	+0.81(+2.05%)
Jul 25, 2017	39.63	40.15	39.43	39.43	3,744	-0.08(-0.20%)
Jul 24, 2017	39.67	39.87	39.47	39.51	3,311	+0.08(+0.20%)
Jul 21, 2017	39.79	40.56	39.43	39.43	14,492	-0.16(-0.41%)
Jul 20, 2017	38.56	39.67	38.56	39.59	2,743	-0.20(-0.51%)
Jul 19, 2017	39.71	39.79	39.55	39.79	1,883	+0.20(+0.51%)
Jul 18, 2017	39.71	39.75	39.47	39.59	4,324	-0.24(-0.61%)
Jul 17, 2017	39.22	40.07	38.78	39.83	11,863	+0.32(+0.82%)
Jul 14, 2017	39.59	39.71	39.31	39.51	11,522	-0.20(-0.51%)
Jul 13, 2017	39.27	39.87	39.27	39.71	8,882	+0.08(+0.20%)
Jul 12, 2017	39.22	39.75	38.78	39.63	12,300	+0.57(+1.45%)
Jul 11, 2017	39.27	39.31	38.66	39.06	4,719	-0.12(-0.31%)
Jul 10, 2017	39.39	39.47	39.18	39.18	4,502	-0.20(-0.51%)
Jul 07, 2017	39.14	39.95	38.74	39.39	32,039	+0.00(+0.00%)
Jul 06, 2017	38.58	39.67	38.46	39.39	8,021	+0.69(+1.77%)
Jul 05, 2017	38.14	38.74	38.01	38.70	15,776	+0.52(+1.37%)
Jul 03, 2017	37.93	38.30	37.77	38.18	3,549	+0.32(+0.85%)
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%)