C&F Financial Corp (NQ: CFFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.18	27.62	27.18	27.62	3,312	+0.06(+0.22%)
May 27, 2015	27.73	27.56	27.56	27.56	396	-0.30(-1.08%)
May 26, 2015	27.49	27.86	27.30	27.86	5,066	+0.37(+1.34%)
May 22, 2015	27.53	27.49	27.49	27.49	3,584	+0.10(+0.36%)
May 21, 2015	27.49	27.54	27.39	27.39	1,144	+0.12(+0.44%)
May 20, 2015	27.58	27.58	27.27	27.27	1,018	-0.41(-1.47%)
May 19, 2015	27.11	27.73	27.11	27.68	28,053	+0.56(+2.08%)
May 18, 2015	26.87	27.11	26.87	27.11	908	+0.08(+0.28%)
May 15, 2015	26.59	27.04	26.57	27.04	20,544	+0.45(+1.70%)
May 14, 2015	25.69	26.59	25.69	26.59	8,406	+0.62(+2.38%)
May 13, 2015	25.72	25.97	25.72	25.97	831	+0.17(+0.64%)
May 12, 2015	25.72	25.87	25.72	25.80	6,837	-0.27(-1.05%)
May 11, 2015	25.83	26.08	25.83	26.08	1,173	+0.03(+0.12%)
May 08, 2015	26.36	26.36	25.89	26.05	902	+0.10(+0.38%)
May 07, 2015	26.21	26.23	25.84	25.95	2,043	-0.49(-1.85%)
May 06, 2015	26.37	26.44	26.37	26.44	654	+0.00(+0.00%)
May 05, 2015	26.36	26.44	26.36	26.44	2,087	+0.08(+0.29%)
May 04, 2015	26.36	26.36	26.35	26.36	1,283	+0.16(+0.60%)
May 01, 2015	26.47	26.47	26.18	26.20	2,158	-0.23(-0.86%)
Apr 30, 2015	26.38	26.44	26.37	26.43	3,625	-0.08(-0.31%)
Apr 29, 2015	26.61	26.61	26.51	26.51	2,826	+0.15(+0.57%)
Apr 27, 2015	27.05	26.36	26.36	26.36	78	-0.34(-1.27%)
Apr 24, 2015	26.70	26.70	26.70	26.70	236	-0.02(-0.08%)
Apr 23, 2015	26.17	26.72	26.17	26.72	2,391	+0.22(+0.82%)
Apr 22, 2015	26.50	26.50	26.50	26.50	432	+0.14(+0.54%)
Apr 21, 2015	26.43	26.43	26.36	26.36	2,275	+0.12(+0.46%)
Apr 20, 2015	26.24	26.24	26.24	26.24	167	-0.16(-0.60%)
Apr 17, 2015	26.40	26.40	26.40	26.40	207	-0.36(-1.35%)
Apr 16, 2015	26.40	26.91	26.36	26.76	10,097	-0.25(-0.92%)
Apr 15, 2015	26.89	27.03	26.59	27.01	1,866	+0.05(+0.17%)
Apr 14, 2015	26.59	26.96	26.59	26.96	2,091	-0.10(-0.36%)
Apr 13, 2015	26.36	27.06	25.68	27.06	2,805	+0.60(+2.28%)
Apr 10, 2015	26.16	26.57	26.16	26.46	2,380	+0.27(+1.04%)
Apr 09, 2015	25.93	26.34	25.50	26.19	7,010	+0.63(+2.48%)
Apr 08, 2015	25.61	25.91	25.55	25.56	13,491	-0.05(-0.21%)
Apr 07, 2015	25.69	26.78	25.54	25.61	48,926	+0.09(+0.35%)
Apr 06, 2015	25.47	25.99	25.43	25.52	21,427	-0.47(-1.80%)
Apr 02, 2015	26.07	25.99	25.99	25.99	2,257	-0.04(-0.14%)
Apr 01, 2015	26.32	26.32	25.92	26.02	24,854	-0.30(-1.14%)
Mar 31, 2015	26.17	26.32	26.17	26.32	3,293	+0.16(+0.60%)
Mar 30, 2015	26.07	26.17	26.00	26.17	1,190	+0.03(+0.12%)
Mar 27, 2015	25.95	26.17	25.71	26.14	6,388	+0.42(+1.64%)
Mar 26, 2015	25.78	25.80	25.71	25.71	1,899	-0.43(-1.64%)
Mar 25, 2015	25.92	26.14	25.74	26.14	1,694	+0.20(+0.75%)
Mar 24, 2015	26.00	26.27	25.72	25.95	8,959	-0.11(-0.40%)
Mar 23, 2015	25.80	26.36	25.80	26.05	9,089	+0.41(+1.59%)
Mar 20, 2015	25.87	26.29	25.65	25.65	5,466	-0.60(-2.30%)
Mar 19, 2015	26.00	26.50	25.86	26.25	3,802	-0.35(-1.33%)
Mar 18, 2015	26.29	26.76	26.17	26.60	1,751	+0.59(+2.26%)
Mar 17, 2015	26.95	26.95	25.65	26.02	14,372	-0.89(-3.30%)
Mar 16, 2015	27.48	27.48	26.38	26.90	1,618	-0.35(-1.27%)
Mar 13, 2015	27.30	27.30	26.93	27.25	1,233	-0.17(-0.63%)
Mar 12, 2015	27.30	27.49	26.58	27.42	2,801	+0.23(+0.86%)
Mar 11, 2015	27.60	27.60	27.11	27.19	2,048	-0.62(-2.24%)
Mar 10, 2015	26.35	27.81	26.35	27.81	1,549	+0.62(+2.30%)
Mar 09, 2015	27.56	27.56	26.72	27.19	12,020	+0.44(+1.65%)
Mar 06, 2015	27.43	28.39	26.58	26.75	13,357	-0.42(-1.54%)
Mar 05, 2015	27.27	27.49	26.55	27.17	22,600	-0.02(-0.08%)
Mar 04, 2015	27.71	27.71	26.12	27.19	9,258	-0.31(-1.11%)
Mar 03, 2015	27.25	27.31	27.31	27.49	3,407	+0.19(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.