C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	27.68	27.97	27.68	27.97	1,656	+0.74(+2.70%)
Sep 29, 2015	27.60	27.63	26.53	27.23	5,715	-0.37(-1.33%)
Sep 28, 2015	27.35	27.79	27.35	27.60	1,672	+0.31(+1.15%)
Sep 25, 2015	27.59	27.73	27.29	27.29	834	+0.58(+2.18%)
Sep 24, 2015	26.70	26.70	26.70	26.70	581	-0.95(-3.44%)
Sep 23, 2015	28.20	28.20	27.52	27.66	3,397	-0.74(-2.59%)
Sep 22, 2015	28.46	28.46	27.94	28.39	795	-0.50(-1.72%)
Sep 21, 2015	29.06	29.06	28.52	28.89	3,774	-0.17(-0.58%)
Sep 18, 2015	26.76	29.06	25.83	29.06	11,647	+2.19(+8.16%)
Sep 17, 2015	26.87	26.87	26.87	26.87	383	-0.28(-1.02%)
Sep 16, 2015	27.00	27.17	26.64	27.14	1,412	+0.22(+0.83%)
Sep 15, 2015	27.01	27.22	26.80	26.92	12,659	-0.63(-2.28%)
Sep 14, 2015	26.51	27.55	26.51	27.55	564	+0.70(+2.60%)
Sep 11, 2015	26.69	27.39	26.69	26.85	515	-0.29(-1.06%)
Sep 10, 2015	27.14	27.14	27.14	27.14	484	-0.57(-2.04%)
Sep 09, 2015	27.70	27.70	27.70	27.70	278	+0.36(+1.33%)
Sep 08, 2015	27.14	27.34	27.03	27.34	1,545	+0.35(+1.30%)
Sep 04, 2015	26.99	26.99	26.99	26.99	8,549	-0.68(-2.44%)
Sep 03, 2015	27.06	27.66	27.06	27.66	736	+0.56(+2.07%)
Sep 02, 2015	27.06	28.00	27.06	27.10	1,525	+0.49(+1.86%)
Sep 01, 2015	26.34	26.87	26.34	26.61	1,565	-0.95(-3.43%)
Aug 31, 2015	27.42	27.56	27.42	27.56	522	+0.04(+0.15%)
Aug 28, 2015	27.37	27.95	26.61	27.51	11,362	+1.09(+4.14%)
Aug 27, 2015	26.90	26.90	26.42	26.42	1,866	-0.27(-1.00%)
Aug 26, 2015	27.03	27.03	25.96	26.69	5,386	-0.69(-2.53%)
Aug 25, 2015	26.61	27.38	25.85	27.38	13,120	+1.24(+4.74%)
Aug 24, 2015	26.04	26.62	25.99	26.14	6,551	-1.23(-4.50%)
Aug 21, 2015	27.07	27.40	27.07	27.37	20,032	+0.30(+1.12%)
Aug 20, 2015	27.07	27.07	27.07	27.07	145	-0.71(-2.55%)
Aug 19, 2015	27.00	27.77	27.00	27.77	10,554	-0.06(-0.22%)
Aug 17, 2015	27.75	27.83	27.83	27.83	119	-0.03(-0.11%)
Aug 14, 2015	27.05	27.98	27.05	27.86	18,910	+0.38(+1.38%)
Aug 13, 2015	27.85	27.85	27.33	27.48	16,897	-0.35(-1.27%)
Aug 12, 2015	27.84	27.84	27.84	27.84	223	+0.09(+0.31%)
Aug 11, 2015	28.21	28.21	27.75	27.75	2,284	-0.01(-0.03%)
Aug 10, 2015	27.76	27.76	27.76	27.76	249	-0.51(-1.80%)
Aug 07, 2015	27.81	28.50	27.81	28.27	1,392	+0.02(+0.08%)
Aug 05, 2015	28.24	28.24	28.24	28.24	24	+0.00(+0.00%)
Aug 04, 2015	27.86	28.78	27.86	28.24	1,302	+0.02(+0.05%)
Aug 03, 2015	28.17	28.73	27.89	28.23	7,631	-0.66(-2.29%)
Jul 31, 2015	28.15	28.89	27.75	28.89	7,215	+0.91(+3.26%)
Jul 30, 2015	28.17	28.51	27.87	27.98	7,026	+0.04(+0.14%)
Jul 29, 2015	28.35	28.36	27.94	27.94	1,179	-0.08(-0.27%)
Jul 28, 2015	27.75	28.02	27.75	28.02	3,044	-0.11(-0.41%)
Jul 27, 2015	28.36	28.36	27.82	28.13	993	+0.61(+2.21%)
Jul 24, 2015	27.17	27.59	27.17	27.52	6,129	+0.21(+0.78%)
Jul 23, 2015	25.47	27.42	25.24	27.31	48,533	-0.60(-2.15%)
Jul 22, 2015	27.64	27.91	27.64	27.91	1,069	+0.27(+0.99%)
Jul 21, 2015	27.56	28.07	27.56	27.64	16,317	+0.07(+0.25%)
Jul 20, 2015	27.61	28.51	27.56	27.57	7,192	+0.38(+1.40%)
Jul 17, 2015	27.19	27.19	27.19	27.19	511	-0.86(-3.06%)
Jul 16, 2015	27.61	28.05	27.45	28.05	3,096	+0.00(+0.01%)
Jul 15, 2015	28.33	28.33	27.56	28.04	3,957	+0.43(+1.56%)
Jul 14, 2015	27.50	27.90	27.18	27.61	7,272	-0.10(-0.36%)
Jul 13, 2015	27.95	28.50	27.71	27.71	2,813	+0.10(+0.36%)
Jul 10, 2015	27.40	27.97	27.40	27.61	3,721	-0.40(-1.44%)
Jul 09, 2015	27.56	28.22	27.56	28.02	4,500	+0.52(+1.88%)
Jul 08, 2015	28.43	28.43	27.37	27.50	7,134	-1.00(-3.52%)
Jul 07, 2015	28.21	28.51	27.73	28.50	4,661	-0.01(-0.03%)
Jul 06, 2015	28.51	28.51	28.50	28.51	897	-0.27(-0.92%)
Jul 02, 2015	28.51	28.78	28.78	28.78	9,338	+0.27(+0.96%)