C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.76	40.88	40.08	40.08	3,525	-1.00(-2.44%)
Apr 27, 2017	40.92	41.26	40.92	41.08	4,905	+0.32(+0.79%)
Apr 26, 2017	40.72	41.28	39.76	40.76	10,589	+0.04(+0.10%)
Apr 25, 2017	39.36	41.24	39.36	40.72	4,996	-0.16(-0.39%)
Apr 24, 2017	39.84	41.68	39.08	40.88	11,922	+1.12(+2.82%)
Apr 21, 2017	39.12	39.76	37.84	39.76	5,344	+0.52(+1.33%)
Apr 20, 2017	39.04	39.32	38.91	39.24	4,024	+0.24(+0.62%)
Apr 19, 2017	39.40	39.52	39.00	39.00	3,233	-0.20(-0.51%)
Apr 18, 2017	38.80	39.32	38.80	39.20	5,087	+0.56(+1.45%)
Apr 17, 2017	38.12	38.64	37.86	38.64	4,816	+0.76(+2.01%)
Apr 13, 2017	38.80	38.84	37.68	37.88	9,127	-0.80(-2.07%)
Apr 12, 2017	38.48	38.92	38.48	38.68	5,192	+0.60(+1.58%)
Apr 11, 2017	38.32	38.36	38.08	38.08	2,387	+0.12(+0.32%)
Apr 10, 2017	37.48	38.48	37.48	37.96	10,624	+0.28(+0.74%)
Apr 07, 2017	37.96	38.14	36.76	37.68	9,000	-0.40(-1.05%)
Apr 06, 2017	36.47	38.08	36.47	38.08	10,103	+0.88(+2.37%)
Apr 05, 2017	37.27	37.76	37.19	37.19	3,183	+0.00(+0.00%)
Apr 04, 2017	37.03	37.19	37.03	37.19	1,907	+0.00(+0.00%)
Apr 03, 2017	37.27	37.27	36.63	37.19	10,376	+0.08(+0.22%)
Mar 31, 2017	37.15	37.15	36.37	37.11	16,858	+0.60(+1.65%)
Mar 30, 2017	36.51	36.51	36.51	36.51	1,695	-0.32(-0.87%)
Mar 29, 2017	36.55	36.99	36.35	36.83	4,223	+0.44(+1.21%)
Mar 28, 2017	36.39	36.39	36.39	36.39	1,017	+0.32(+0.89%)
Mar 27, 2017	35.28	36.39	35.28	36.07	2,043	+0.28(+0.78%)
Mar 24, 2017	35.70	36.59	35.67	35.79	4,406	-0.24(-0.67%)
Mar 23, 2017	35.07	36.03	35.07	36.03	3,648	+0.72(+2.04%)
Mar 22, 2017	36.63	36.63	35.27	35.31	5,143	-1.20(-3.29%)
Mar 21, 2017	36.87	36.91	36.51	36.51	6,161	-0.24(-0.65%)
Mar 20, 2017	37.07	37.27	36.75	36.75	3,141	+0.32(+0.88%)
Mar 17, 2017	36.03	36.43	36.03	36.43	8,939	+0.28(+0.78%)
Mar 16, 2017	35.79	36.67	35.48	36.15	11,110	+0.28(+0.78%)
Mar 15, 2017	35.69	36.07	35.69	35.87	5,081	-0.08(-0.22%)
Mar 14, 2017	34.87	36.15	34.87	35.95	8,133	+0.96(+2.75%)
Mar 13, 2017	36.75	37.15	34.57	34.99	40,978	-1.62(-4.42%)
Mar 10, 2017	36.45	37.13	36.01	36.61	12,921	-0.24(-0.65%)
Mar 09, 2017	37.13	37.52	36.41	36.85	2,834	-0.24(-0.64%)
Mar 08, 2017	37.45	37.45	36.89	37.09	2,896	-0.08(-0.21%)
Mar 07, 2017	37.45	37.45	36.97	37.17	2,343	-0.48(-1.27%)
Mar 06, 2017	37.52	37.84	37.52	37.64	3,738	-0.32(-0.84%)
Mar 03, 2017	38.16	38.16	37.96	37.96	1,300	-0.20(-0.52%)
Mar 02, 2017	37.96	38.52	37.52	38.16	3,114	-0.04(-0.10%)
Mar 01, 2017	37.51	38.20	37.51	38.20	10,784	+0.40(+1.05%)
Feb 28, 2017	37.80	37.80	37.60	37.80	4,317	-0.36(-0.94%)
Feb 27, 2017	38.00	38.45	37.92	38.16	4,215	-0.20(-0.52%)
Feb 24, 2017	37.80	38.36	37.64	38.36	7,535	+0.08(+0.21%)
Feb 23, 2017	38.18	38.28	37.80	38.28	2,112	+0.08(+0.21%)
Feb 22, 2017	37.60	38.20	37.60	38.20	2,017	+0.32(+0.84%)
Feb 21, 2017	37.80	38.20	37.56	37.88	1,948	-0.08(-0.21%)
Feb 17, 2017		37.96	37.96	37.96	0	-0.32(-0.83%)
Feb 16, 2017	38.44	38.44	37.92	38.28	3,362	+0.00(+0.00%)
Feb 15, 2017	38.12	38.34	37.83	38.28	3,264	+0.08(+0.21%)
Feb 14, 2017	38.20	38.40	38.18	38.20	5,072	-0.04(-0.10%)
Feb 13, 2017	38.68	38.68	38.24	38.24	1,901	+0.04(+0.10%)
Feb 10, 2017	38.12	39.20	37.80	38.20	5,311	+0.08(+0.21%)
Feb 09, 2017	37.64	38.12	37.64	38.12	4,033	+0.72(+1.91%)
Feb 08, 2017	37.17	37.52	36.29	37.41	13,247	+0.44(+1.18%)
Feb 07, 2017	37.45	37.45	36.97	36.97	1,524	-0.68(-1.80%)
Feb 06, 2017	36.53	38.02	36.53	37.64	13,105	+0.00(+0.00%)
Feb 03, 2017	37.80	37.80	37.37	37.64	7,040	+1.15(+3.16%)
Feb 02, 2017	35.58	36.85	35.58	36.49	5,154	+1.03(+2.92%)