C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.79	41.79	40.82	41.01	10,029	-0.82(-1.96%)
Apr 29, 2019	41.30	41.83	41.30	41.83	1,510	+0.19(+0.47%)
Apr 26, 2019	41.01	42.53	40.81	41.63	6,268	+0.81(+1.99%)
Apr 25, 2019	41.39	42.24	40.47	40.82	8,376	-0.54(-1.31%)
Apr 24, 2019	42.88	43.90	41.19	41.36	6,441	-2.94(-6.64%)
Apr 23, 2019	43.34	44.30	43.34	44.30	1,981	+0.57(+1.30%)
Apr 22, 2019	43.50	43.74	42.91	43.74	1,879	+0.53(+1.23%)
Apr 18, 2019	43.13	44.57	42.73	43.20	7,569	-0.10(-0.23%)
Apr 17, 2019	43.96	43.97	43.30	43.30	3,858	-0.46(-1.04%)
Apr 16, 2019	43.98	43.98	43.76	43.76	2,144	-0.85(-1.90%)
Apr 15, 2019	44.44	44.61	43.98	44.61	3,680	+0.25(+0.55%)
Apr 12, 2019	43.85	44.50	43.75	44.36	4,967	+0.78(+1.78%)
Apr 11, 2019	44.18	44.18	43.58	43.58	3,368	-0.12(-0.27%)
Apr 10, 2019	43.70	43.70	43.70	43.70	1,437	+0.49(+1.13%)
Apr 09, 2019	43.21	43.21	43.21	43.21	1,092	-0.63(-1.43%)
Apr 08, 2019	43.25	44.40	43.25	43.84	2,294	-0.47(-1.05%)
Apr 05, 2019	43.21	44.30	43.21	44.30	827	+0.49(+1.12%)
Apr 04, 2019	43.84	43.84	43.81	43.81	762	+0.00(+0.00%)
Apr 03, 2019	43.69	43.96	43.69	43.81	3,395	+0.05(+0.12%)
Apr 02, 2019	43.46	43.76	43.46	43.76	2,007	+0.27(+0.62%)
Apr 01, 2019	43.41	43.84	43.41	43.49	2,435	+0.71(+1.66%)
Mar 29, 2019	43.05	43.06	42.40	42.78	4,376	-1.16(-2.64%)
Mar 28, 2019	42.98	43.94	42.66	43.94	5,593	+0.99(+2.30%)
Mar 27, 2019	43.13	43.64	42.88	42.95	3,027	+0.08(+0.20%)
Mar 26, 2019	43.86	45.55	42.43	42.87	6,297	-0.25(-0.57%)
Mar 25, 2019	42.65	43.60	42.43	43.11	5,333	+0.88(+2.08%)
Mar 22, 2019	42.51	42.51	42.23	42.23	2,247	-0.90(-2.08%)
Mar 21, 2019	42.53	44.49	42.53	43.13	8,079	+0.70(+1.65%)
Mar 20, 2019	42.50	45.32	42.43	42.43	7,896	-1.24(-2.85%)
Mar 19, 2019	43.73	44.60	43.67	43.67	2,625	-0.72(-1.62%)
Mar 18, 2019	43.41	44.56	42.98	44.39	8,327	+0.55(+1.25%)
Mar 15, 2019	43.60	45.36	43.60	43.84	26,849	+0.04(+0.10%)
Mar 14, 2019	43.30	43.80	43.30	43.80	1,659	-0.18(-0.40%)
Mar 13, 2019	45.33	45.33	43.79	43.97	1,698	-0.18(-0.40%)
Mar 12, 2019	43.99	44.83	43.99	44.15	2,668	-0.09(-0.21%)
Mar 11, 2019	44.24	44.24	44.24	44.24	961	+1.73(+4.07%)
Mar 08, 2019	42.52	43.22	42.51	42.51	4,169	-0.75(-1.73%)
Mar 07, 2019	44.28	44.28	43.26	43.26	3,500	-0.39(-0.90%)
Mar 06, 2019	44.49	44.49	43.65	43.65	4,289	-0.60(-1.35%)
Mar 05, 2019	43.12	44.49	43.12	44.25	1,622	+0.26(+0.59%)
Mar 04, 2019	43.99	43.99	43.99	43.99	634	+0.34(+0.77%)
Mar 01, 2019	44.38	44.38	43.65	43.65	1,905	+0.34(+0.79%)
Feb 28, 2019	42.18	44.36	42.18	43.31	3,286	+0.07(+0.16%)
Feb 27, 2019	43.24	43.24	43.24	43.24	606	-0.15(-0.35%)
Feb 26, 2019	42.56	43.39	42.56	43.39	1,618	+1.00(+2.36%)
Feb 25, 2019	42.81	42.82	42.39	42.39	2,767	-1.03(-2.38%)
Feb 22, 2019	43.57	44.21	43.43	43.43	2,739	+0.47(+1.09%)
Feb 21, 2019	43.29	43.36	42.96	42.96	4,806	+0.55(+1.31%)
Feb 20, 2019	42.40	42.40	42.40	42.40	2,101	-0.65(-1.52%)
Feb 19, 2019	42.44	43.34	42.44	43.06	2,866	+0.50(+1.18%)
Feb 15, 2019	43.07	43.07	42.55	42.55	3,454	-0.43(-1.00%)
Feb 14, 2019	42.78	43.00	42.39	42.98	6,518	+0.25(+0.59%)
Feb 13, 2019	43.32	43.32	42.73	42.73	1,097	+0.60(+1.43%)
Feb 12, 2019	42.13	42.13	42.13	42.13	914	+0.49(+1.17%)
Feb 11, 2019	41.40	41.93	40.63	41.64	9,612	+0.70(+1.70%)
Feb 08, 2019	41.23	41.69	40.78	40.94	7,147	-0.19(-0.47%)
Feb 07, 2019	41.38	41.39	40.55	41.14	12,352	-0.42(-1.01%)
Feb 06, 2019	41.40	43.26	41.26	41.55	21,100	-1.60(-3.70%)
Feb 05, 2019	42.39	43.28	42.18	43.15	5,224	+0.81(+1.90%)
Feb 04, 2019	42.68	43.13	42.10	42.34	6,574	+0.06(+0.14%)