C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.78	45.34	44.33	44.69	24,380	+0.16(+0.37%)
Sep 28, 2017	42.95	45.34	42.95	44.53	23,517	+0.61(+1.39%)
Sep 27, 2017	43.23	44.29	43.23	43.92	22,608	+0.85(+1.98%)
Sep 26, 2017	42.87	43.31	42.30	43.07	6,877	+0.16(+0.38%)
Sep 25, 2017	43.23	43.88	42.34	42.91	11,985	-0.12(-0.28%)
Sep 22, 2017	42.87	43.31	42.70	43.03	19,963	+0.04(+0.09%)
Sep 21, 2017	42.78	43.27	42.54	42.99	15,701	+0.20(+0.47%)
Sep 20, 2017	41.65	42.95	41.65	42.78	32,128	+0.73(+1.74%)
Sep 19, 2017	40.55	42.26	40.55	42.05	13,526	+1.22(+2.98%)
Sep 18, 2017	39.41	41.16	39.41	40.83	9,481	+0.81(+2.03%)
Sep 15, 2017	39.57	40.14	39.45	40.02	16,943	+0.45(+1.13%)
Sep 14, 2017	39.57	39.57	39.17	39.57	11,168	+0.43(+1.10%)
Sep 13, 2017	38.74	39.14	38.54	39.14	2,862	+0.40(+1.04%)
Sep 12, 2017	38.38	39.10	38.14	38.74	26,082	+0.44(+1.16%)
Sep 11, 2017	37.93	38.42	37.93	38.30	10,964	+0.32(+0.85%)
Sep 08, 2017	37.93	38.22	37.77	37.97	3,886	-0.08(-0.21%)
Sep 07, 2017	37.89	38.38	37.73	38.05	28,326	+0.28(+0.75%)
Sep 06, 2017	37.97	38.33	37.67	37.77	17,009	-0.04(-0.11%)
Sep 05, 2017	38.58	38.62	37.75	37.81	22,011	-0.69(-1.78%)
Sep 01, 2017	37.93	38.50	37.93	38.50	3,257	+0.69(+1.81%)
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%)