C&F Financial Corp (NQ: CFFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.48	39.00	38.48	38.64	7,780	+0.52(+1.37%)
May 30, 2017	38.32	38.32	38.12	38.12	915	-0.80(-2.06%)
May 26, 2017	38.64	38.96	38.64	38.92	2,304	+0.08(+0.21%)
May 25, 2017	39.08	39.20	38.44	38.84	5,161	+0.20(+0.52%)
May 24, 2017	38.96	38.96	38.26	38.64	7,453	-0.20(-0.52%)
May 23, 2017	38.28	38.84	38.28	38.84	4,355	+0.08(+0.21%)
May 22, 2017	38.08	38.76	37.80	38.76	14,227	+0.76(+2.01%)
May 19, 2017	38.24	39.08	37.96	38.00	19,391	-0.12(-0.32%)
May 18, 2017	38.16	38.64	37.96	38.12	5,130	+0.40(+1.06%)
May 17, 2017	37.74	38.00	37.72	37.72	5,510	-0.80(-2.08%)
May 16, 2017	37.72	39.08	37.72	38.52	4,096	+0.16(+0.42%)
May 15, 2017	38.24	38.64	38.24	38.36	1,981	+0.40(+1.06%)
May 12, 2017	38.28	38.28	37.96	37.96	1,820	-0.84(-2.17%)
May 11, 2017	38.80	38.96	38.80	38.80	1,874	+0.00(+0.00%)
May 10, 2017	38.88	38.88	38.80	38.80	1,218	+0.04(+0.10%)
May 09, 2017	39.20	39.20	38.67	38.76	1,206	-0.20(-0.51%)
May 08, 2017	38.76	39.32	38.16	38.96	7,003	-0.72(-1.82%)
May 05, 2017	39.72	40.00	37.96	39.68	4,392	-0.72(-1.79%)
May 04, 2017	40.04	40.40	39.10	40.40	3,308	+0.40(+1.00%)
May 03, 2017	39.94	40.20	39.84	40.00	4,994	-0.20(-0.50%)
May 02, 2017	39.72	40.52	39.72	40.20	3,216	-0.32(-0.79%)
May 01, 2017	40.48	40.52	40.16	40.52	4,526	+0.40(+1.00%)
Apr 28, 2017	40.81	40.92	40.12	40.12	3,521	-1.00(-2.44%)
Apr 27, 2017	40.97	41.31	40.97	41.13	4,899	+0.32(+0.79%)
Apr 26, 2017	40.77	41.33	39.80	40.81	10,578	+0.04(+0.10%)
Apr 25, 2017	39.40	41.29	39.40	40.77	4,990	-0.16(-0.39%)
Apr 24, 2017	39.88	41.73	39.12	40.93	11,909	+1.12(+2.82%)
Apr 21, 2017	39.16	39.80	37.88	39.80	5,338	+0.52(+1.33%)
Apr 20, 2017	39.08	39.36	38.95	39.28	4,020	+0.24(+0.62%)
Apr 19, 2017	39.44	39.56	39.04	39.04	3,230	-0.20(-0.51%)
Apr 18, 2017	38.84	39.36	38.84	39.24	5,081	+0.56(+1.45%)
Apr 17, 2017	38.16	38.68	37.90	38.68	4,811	+0.76(+2.01%)
Apr 13, 2017	38.84	38.88	37.72	37.92	9,118	-0.80(-2.07%)
Apr 12, 2017	38.52	38.96	38.52	38.72	5,186	+0.60(+1.58%)
Apr 11, 2017	38.36	38.40	38.12	38.12	2,385	+0.12(+0.32%)
Apr 10, 2017	37.52	38.52	37.52	38.00	10,613	+0.28(+0.74%)
Apr 07, 2017	38.00	38.18	36.80	37.72	8,990	-0.40(-1.05%)
Apr 06, 2017	36.51	38.12	36.51	38.12	10,092	+0.88(+2.37%)
Apr 05, 2017	37.31	37.80	37.23	37.23	3,180	+0.00(+0.00%)
Apr 04, 2017	37.07	37.23	37.07	37.23	1,905	+0.00(+0.00%)
Apr 03, 2017	37.31	37.31	36.67	37.23	10,365	+0.08(+0.22%)
Mar 31, 2017	37.19	37.19	36.41	37.15	16,840	+0.60(+1.65%)
Mar 30, 2017	36.55	36.55	36.55	36.55	1,693	-0.32(-0.87%)
Mar 29, 2017	36.59	37.03	36.39	36.87	4,219	+0.44(+1.21%)
Mar 28, 2017	36.43	36.43	36.43	36.43	1,016	+0.32(+0.89%)
Mar 27, 2017	35.32	36.43	35.32	36.11	2,041	+0.28(+0.78%)
Mar 24, 2017	35.74	36.63	35.71	35.83	4,401	-0.24(-0.67%)
Mar 23, 2017	35.11	36.07	35.11	36.07	3,644	+0.72(+2.04%)
Mar 22, 2017	36.67	36.67	35.31	35.35	5,137	-1.20(-3.29%)
Mar 21, 2017	36.91	36.95	36.55	36.55	6,154	-0.24(-0.65%)
Mar 20, 2017	37.11	37.31	36.79	36.79	3,137	+0.32(+0.88%)
Mar 17, 2017	36.07	36.47	36.07	36.47	8,929	+0.28(+0.78%)
Mar 16, 2017	35.83	36.71	35.51	36.19	11,098	+0.28(+0.78%)
Mar 15, 2017	35.73	36.11	35.73	35.91	5,075	-0.08(-0.22%)
Mar 14, 2017	34.91	36.19	34.91	35.99	8,124	+0.96(+2.75%)
Mar 13, 2017	36.79	37.19	34.61	35.03	40,934	-1.62(-4.42%)
Mar 10, 2017	36.49	37.17	36.05	36.65	12,907	-0.24(-0.65%)
Mar 09, 2017	37.17	37.57	36.45	36.89	2,831	-0.24(-0.64%)
Mar 08, 2017	37.49	37.49	36.93	37.13	2,893	-0.08(-0.21%)
Mar 07, 2017	37.49	37.49	37.01	37.21	2,340	-0.48(-1.27%)
Mar 06, 2017	37.57	37.88	37.57	37.68	3,734	-0.32(-0.84%)
Mar 03, 2017	38.20	38.20	38.00	38.00	1,299	-0.20(-0.52%)
Mar 02, 2017	38.00	38.56	37.57	38.20	3,111	-0.04(-0.10%)

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.