C&F Financial Corp (NQ: CFFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.07	50.77	49.49	49.74	5,320	-0.58(-1.15%)
May 30, 2018	49.57	50.64	49.20	50.31	7,971	+0.78(+1.58%)
May 29, 2018	49.86	49.90	48.75	49.53	16,232	-0.45(-0.91%)
May 25, 2018		49.98	49.98	49.98	0	+0.00(+0.00%)
May 24, 2018	49.49	50.17	49.37	49.98	5,083	+0.45(+0.91%)
May 23, 2018	49.24	49.86	48.71	49.53	17,743	+0.12(+0.25%)
May 22, 2018	49.53	50.31	49.41	49.41	9,978	-0.33(-0.66%)
May 21, 2018	49.41	49.94	49.28	49.74	6,969	+0.74(+1.51%)
May 18, 2018	48.79	49.00	47.93	49.00	4,699	+0.62(+1.28%)
May 17, 2018	48.58	48.58	48.38	48.38	939	-0.08(-0.17%)
May 16, 2018	48.83	48.83	48.46	48.46	3,340	+0.49(+1.03%)
May 15, 2018	47.47	48.13	47.43	47.97	13,358	+0.33(+0.69%)
May 14, 2018	48.30	48.30	47.58	47.64	10,535	-0.82(-1.70%)
May 11, 2018	49.26	49.41	48.46	48.46	1,249	-0.82(-1.67%)
May 10, 2018	48.50	49.28	48.50	49.28	1,313	+0.54(+1.10%)
May 09, 2018	48.58	48.91	48.26	48.75	6,443	-0.49(-1.00%)
May 08, 2018	49.33	50.01	49.24	49.24	3,413	-0.58(-1.16%)
May 07, 2018	49.66	50.07	49.53	49.82	6,787	-0.04(-0.08%)
May 04, 2018	48.91	50.03	48.46	49.86	10,946	+1.07(+2.19%)
May 03, 2018	47.97	49.24	47.93	48.79	17,112	+0.58(+1.20%)
May 02, 2018	47.80	48.54	47.64	48.21	6,683	-0.12(-0.26%)
May 01, 2018	47.23	48.34	47.23	48.34	13,786	+0.66(+1.38%)
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%)

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.