C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.84	48.38	47.56	47.68	13,299	-0.99(-2.03%)
Apr 27, 2018	48.58	48.75	48.42	48.67	2,335	-0.37(-0.76%)
Apr 26, 2018	48.83	49.04	48.83	49.04	1,685	+0.04(+0.08%)
Apr 25, 2018	48.75	49.57	47.54	49.00	7,053	+0.08(+0.17%)
Apr 24, 2018	48.01	49.00	47.51	48.91	7,271	+0.33(+0.68%)
Apr 23, 2018	48.01	48.58	45.52	48.58	4,001	+1.65(+3.51%)
Apr 20, 2018	45.58	46.94	45.54	46.94	2,647	+1.11(+2.43%)
Apr 19, 2018	46.53	46.53	45.83	45.83	1,509	-0.12(-0.27%)
Apr 18, 2018	44.76	45.99	44.26	45.95	5,400	+0.95(+2.10%)
Apr 17, 2018	43.64	45.09	43.64	45.00	6,058	+1.36(+3.11%)
Apr 16, 2018	43.77	44.06	43.64	43.64	5,463	+0.00(+0.00%)
Apr 13, 2018	44.34	44.67	43.64	43.64	9,744	-0.70(-1.58%)
Apr 12, 2018	43.31	44.67	43.31	44.34	6,790	+0.54(+1.22%)
Apr 11, 2018	43.60	44.34	43.40	43.81	9,940	-0.16(-0.37%)
Apr 10, 2018	43.64	44.43	42.78	43.97	7,436	+0.54(+1.23%)
Apr 09, 2018	43.27	43.93	43.11	43.44	10,914	+0.58(+1.35%)
Apr 06, 2018	42.84	43.97	42.53	42.86	18,174	-0.82(-1.89%)
Apr 05, 2018	43.89	44.51	43.69	43.69	6,455	-0.33(-0.75%)
Apr 04, 2018	42.80	44.01	42.80	44.01	6,045	+0.91(+2.10%)
Apr 03, 2018	43.11	44.51	42.94	43.11	17,347	+0.37(+0.87%)
Apr 02, 2018	43.36	43.79	42.74	42.74	2,239	-0.58(-1.33%)
Mar 29, 2018		43.31	43.31	43.31	0	-0.16(-0.38%)
Mar 28, 2018	42.41	43.48	42.33	43.48	10,885	+0.78(+1.83%)
Mar 27, 2018	42.33	42.70	42.00	42.70	3,615	-0.62(-1.43%)
Mar 26, 2018	42.22	43.52	42.22	43.31	3,372	+0.21(+0.48%)
Mar 23, 2018	44.59	45.37	42.37	43.11	10,353	-1.77(-3.94%)
Mar 22, 2018	44.96	45.66	44.39	44.88	10,531	+0.21(+0.46%)
Mar 21, 2018	44.47	45.37	44.47	44.67	6,170	+0.21(+0.46%)
Mar 20, 2018	43.89	44.84	43.89	44.47	13,143	+0.00(+0.00%)
Mar 19, 2018	44.01	46.32	42.86	44.47	24,838	+0.95(+2.18%)
Mar 16, 2018	42.45	43.73	42.45	43.52	31,685	+0.99(+2.32%)
Mar 15, 2018	42.66	43.03	41.05	42.53	7,455	+0.29(+0.68%)
Mar 14, 2018	41.91	44.14	41.59	42.24	20,333	+0.44(+1.06%)
Mar 13, 2018	42.21	43.17	41.68	41.80	9,061	-0.61(-1.45%)
Mar 12, 2018	41.25	42.54	41.25	42.41	9,611	+0.25(+0.58%)
Mar 09, 2018	41.19	42.54	41.19	42.17	7,676	+0.70(+1.68%)
Mar 08, 2018	42.21	42.21	41.47	41.47	12,568	-0.41(-0.98%)
Mar 07, 2018	41.23	42.29	41.23	41.88	4,718	+0.70(+1.69%)
Mar 06, 2018	40.37	41.55	40.04	41.19	8,122	+0.82(+2.03%)
Mar 05, 2018	40.74	41.10	40.33	40.37	7,298	+0.82(+2.07%)
Mar 02, 2018	37.91	39.55	37.91	39.55	6,973	+1.60(+4.20%)
Mar 01, 2018	37.63	38.45	37.03	37.95	17,645	+0.04(+0.11%)
Feb 28, 2018	39.35	39.35	37.91	37.91	4,739	-0.86(-2.22%)
Feb 27, 2018	39.75	39.75	38.57	38.77	2,849	-1.06(-2.67%)
Feb 26, 2018	39.86	40.49	39.67	39.84	3,290	-0.04(-0.10%)
Feb 23, 2018	39.84	40.00	39.53	39.88	2,733	+0.08(+0.21%)
Feb 22, 2018	40.20	40.20	39.80	39.80	1,526	-0.25(-0.61%)
Feb 21, 2018	40.94	40.94	40.04	40.04	1,743	-0.25(-0.61%)
Feb 20, 2018	40.29	40.29	39.55	40.29	5,354	-0.20(-0.51%)
Feb 16, 2018		40.49	40.49	40.49	0	+0.00(+0.00%)
Feb 15, 2018	40.94	40.94	39.92	40.49	8,919	+0.00(+0.00%)
Feb 14, 2018	41.02	41.03	40.49	40.49	2,152	-0.65(-1.59%)
Feb 13, 2018	41.22	42.04	41.15	41.15	5,259	-0.57(-1.37%)
Feb 12, 2018	42.74	42.74	41.48	41.72	3,728	-0.49(-1.16%)
Feb 09, 2018	42.78	43.01	41.55	42.21	15,663	-0.57(-1.34%)
Feb 08, 2018	42.74	43.89	42.62	42.78	23,091	-0.08(-0.19%)
Feb 07, 2018	41.96	43.35	41.96	42.86	8,166	+0.74(+1.75%)
Feb 06, 2018	41.43	42.13	41.39	42.13	6,899	-0.41(-0.96%)
Feb 05, 2018	43.52	43.76	42.02	42.54	4,833	-1.60(-3.61%)
Feb 02, 2018	44.62	44.95	43.60	44.13	9,030	-0.61(-1.37%)