C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		51.54	51.54	51.54	0	-1.03(-1.97%)
Aug 30, 2018	52.15	52.66	52.15	52.58	1,901	-0.08(-0.16%)
Aug 29, 2018	53.07	53.07	52.41	52.66	2,114	-0.87(-1.62%)
Aug 28, 2018	53.44	53.53	53.44	53.53	867	-0.83(-1.52%)
Aug 27, 2018	54.60	55.76	54.11	54.35	10,815	-0.25(-0.45%)
Aug 24, 2018	53.86	54.98	53.78	54.60	17,768	+0.83(+1.54%)
Aug 23, 2018	53.53	54.07	52.74	53.78	19,751	+1.20(+2.28%)
Aug 22, 2018	51.91	52.70	51.64	52.58	8,863	+0.33(+0.63%)
Aug 21, 2018	51.87	52.24	51.71	52.24	8,679	+0.58(+1.12%)
Aug 20, 2018	51.05	52.37	51.05	51.67	15,731	+0.33(+0.64%)
Aug 17, 2018	50.96	51.46	50.96	51.33	7,735	+0.08(+0.16%)
Aug 16, 2018	50.71	51.62	50.47	51.25	5,220	+0.29(+0.57%)
Aug 15, 2018	51.25	51.25	50.63	50.96	3,033	-0.21(-0.40%)
Aug 14, 2018	50.96	51.38	50.68	51.17	7,262	+0.58(+1.14%)
Aug 13, 2018	50.59	51.29	50.22	50.59	8,522	-0.17(-0.33%)
Aug 10, 2018	50.76	50.76	50.76	50.76	483	-0.12(-0.24%)
Aug 09, 2018	50.76	50.96	50.09	50.88	7,595	+0.41(+0.82%)
Aug 08, 2018	50.30	50.76	50.01	50.47	8,322	-0.17(-0.33%)
Aug 07, 2018	49.91	50.96	49.80	50.63	4,526	-0.70(-1.37%)
Aug 06, 2018	50.96	51.33	50.96	51.33	2,483	+0.08(+0.16%)
Aug 03, 2018	50.84	51.29	49.93	51.25	11,724	+0.04(+0.08%)
Aug 02, 2018	50.05	51.33	49.31	51.21	12,040	+1.08(+2.15%)
Aug 01, 2018	51.50	51.62	49.85	50.14	29,356	-1.57(-3.04%)
Jul 31, 2018	51.50	52.16	51.50	51.71	13,357	+0.08(+0.16%)
Jul 30, 2018	52.29	52.29	51.62	51.62	8,357	-0.83(-1.58%)
Jul 27, 2018	54.60	54.69	52.37	52.45	4,472	-2.23(-4.08%)
Jul 26, 2018	53.78	55.76	53.78	54.69	13,553	+1.24(+2.32%)
Jul 25, 2018	54.19	54.19	53.28	53.44	6,107	-0.12(-0.23%)
Jul 24, 2018	53.86	54.19	52.87	53.57	15,413	-0.08(-0.15%)
Jul 23, 2018	53.69	54.31	53.28	53.65	10,008	+0.58(+1.09%)
Jul 20, 2018	52.66	53.24	52.66	53.07	8,745	+0.70(+1.34%)
Jul 19, 2018	52.37	52.53	51.71	52.37	21,094	-0.83(-1.56%)
Jul 18, 2018	52.91	53.40	52.47	53.20	6,783	+0.29(+0.55%)
Jul 17, 2018	50.84	52.91	50.84	52.91	18,793	+1.57(+3.06%)
Jul 16, 2018	50.80	51.33	50.51	51.33	13,682	+0.66(+1.31%)
Jul 13, 2018	51.71	52.08	50.67	50.67	18,257	-1.03(-2.00%)
Jul 12, 2018	51.96	52.14	51.14	51.71	4,700	-0.08(-0.16%)
Jul 11, 2018	52.37	53.73	51.79	51.79	14,020	-1.08(-2.03%)
Jul 10, 2018	53.78	53.78	52.87	52.87	15,649	-1.28(-2.37%)
Jul 09, 2018	53.73	54.31	53.47	54.15	3,151	+0.95(+1.79%)
Jul 06, 2018	53.78	54.11	53.20	53.20	7,706	+0.08(+0.16%)
Jul 05, 2018	52.99	53.44	52.45	53.11	15,464	-0.17(-0.31%)
Jul 03, 2018		53.28	53.28	53.28	0	+1.03(+1.98%)
Jul 02, 2018	51.38	52.24	51.38	52.24	1,929	+0.50(+0.96%)
Jun 29, 2018	53.11	53.20	51.75	51.75	7,378	-1.45(-2.72%)
Jun 28, 2018	54.66	54.66	52.41	53.20	10,600	+0.41(+0.78%)
Jun 27, 2018	53.11	53.11	52.16	52.78	6,298	-0.33(-0.62%)
Jun 26, 2018	52.78	54.52	52.78	53.11	3,336	+0.41(+0.79%)
Jun 25, 2018	53.16	53.20	52.45	52.70	6,505	-0.66(-1.24%)
Jun 22, 2018	51.75	53.78	50.84	53.36	38,564	+1.53(+2.95%)
Jun 21, 2018	51.54	52.33	51.25	51.83	16,912	+0.00(+0.00%)
Jun 20, 2018	50.05	51.87	50.05	51.83	15,507	+1.78(+3.55%)
Jun 19, 2018	47.98	50.26	47.98	50.05	25,124	+1.28(+2.63%)
Jun 18, 2018	48.23	48.81	48.23	48.77	6,857	+0.70(+1.46%)
Jun 15, 2018		48.65	47.82	48.07	47,217	-0.58(-1.19%)
Jun 14, 2018	48.85	48.85	48.11	48.65	16,074	-0.30(-0.61%)
Jun 13, 2018	49.44	49.73	48.86	48.94	13,146	-0.41(-0.83%)
Jun 12, 2018	49.89	49.89	49.36	49.36	8,241	-0.78(-1.56%)
Jun 11, 2018	50.22	50.71	49.60	50.14	9,022	-0.08(-0.16%)
Jun 08, 2018	50.51	50.84	50.18	50.22	14,374	-0.16(-0.33%)
Jun 07, 2018	49.81	50.84	49.81	50.38	5,941	+0.12(+0.25%)
Jun 06, 2018	49.81	50.47	49.73	50.26	10,079	+0.41(+0.83%)
Jun 05, 2018	49.77	50.29	49.40	49.85	12,390	+0.37(+0.75%)
Jun 04, 2018	50.59	50.59	49.19	49.48	11,418	-0.58(-1.15%)