C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.65	48.94	48.11	48.90	4,685	+0.12(+0.26%)
Sep 27, 2018	48.77	48.85	48.33	48.77	2,237	-1.50(-2.98%)
Sep 26, 2018	49.90	50.27	49.81	50.27	1,710	-0.33(-0.66%)
Sep 25, 2018	50.60	50.60	50.60	50.60	755	+1.29(+2.62%)
Sep 24, 2018	49.31	49.31	49.31	49.31	1,310	+0.46(+0.94%)
Sep 21, 2018	47.48	48.90	47.48	48.85	15,980	+1.12(+2.35%)
Sep 20, 2018	46.77	48.52	46.77	47.73	11,464	+0.21(+0.44%)
Sep 19, 2018	47.27	48.43	45.58	47.52	3,687	-1.25(-2.56%)
Sep 18, 2018	48.44	49.10	48.44	48.77	6,845	-0.46(-0.93%)
Sep 17, 2018	49.73	49.73	48.61	49.23	2,192	-0.62(-1.25%)
Sep 14, 2018	49.85	49.85	49.85	49.85	961	-0.21(-0.42%)
Sep 13, 2018	50.27	50.27	49.69	50.06	1,457	+0.13(+0.27%)
Sep 12, 2018	51.01	51.01	49.72	49.93	2,920	-0.21(-0.41%)
Sep 11, 2018	51.83	51.83	49.68	50.14	2,389	-1.49(-2.88%)
Sep 10, 2018	51.29	51.75	50.92	51.62	6,163	+0.70(+1.38%)
Sep 07, 2018	49.68	51.33	49.68	50.92	8,219	-0.70(-1.36%)
Sep 06, 2018	51.29	52.62	51.29	51.62	1,449	+0.21(+0.40%)
Sep 05, 2018	51.42	52.04	51.29	51.42	7,271	-0.45(-0.88%)
Sep 04, 2018	51.17	52.24	51.05	51.87	7,865	+0.33(+0.64%)
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%)