C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.60	23.60	23.60	23.60	644	+0.00(+0.00%)
Jan 28, 2005	23.60	23.60	23.60	23.60	388	-0.04(-0.16%)
Jan 27, 2005	23.71	23.71	23.64	23.64	1,932	+0.30(+1.28%)
Jan 26, 2005	23.11	23.34	23.11	23.34	2,592	+0.27(+1.16%)
Jan 25, 2005	23.11	23.35	23.02	23.07	4,856	-0.29(-1.22%)
Jan 24, 2005	23.94	24.00	23.36	23.36	3,461	-0.43(-1.80%)
Jan 21, 2005	23.98	23.98	23.79	23.79	524	-0.19(-0.78%)
Jan 20, 2005	23.97	23.98	23.97	23.97	644	-0.43(-1.75%)
Jan 19, 2005	24.22	24.40	24.22	24.40	966	+0.20(+0.84%)
Jan 18, 2005	24.84	24.84	23.88	24.20	2,387	-0.06(-0.23%)
Jan 14, 2005	24.25	24.25	24.22	24.25	4,249	+0.00(+0.00%)
Jan 13, 2005	24.25	24.33	24.25	24.25	4,186	+0.00(+0.00%)
Jan 12, 2005	24.25	24.25	24.25	24.25	0	+0.00(+0.00%)
Jan 11, 2005	24.26	24.82	24.25	24.25	2,154	-0.09(-0.38%)
Jan 10, 2005	24.34	24.34	24.34	24.34	161	-0.62(-2.49%)
Jan 07, 2005	24.84	24.97	24.84	24.97	457	+0.00(+0.00%)
Jan 06, 2005	25.09	25.27	24.97	24.97	2,991	+0.12(+0.47%)
Jan 05, 2005	25.15	25.44	24.85	24.85	769	+0.17(+0.70%)
Jan 04, 2005	25.33	25.43	24.67	24.67	1,141	+0.00(+0.00%)
Jan 03, 2005	24.84	25.31	24.54	24.67	10,371	-0.39(-1.54%)
Dec 31, 2004	24.25	25.07	24.25	25.06	7,084	+0.47(+1.89%)
Dec 30, 2004	24.47	24.79	24.47	24.59	644	+0.09(+0.38%)
Dec 29, 2004	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Dec 28, 2004	24.16	24.50	24.07	24.50	6,440	+0.30(+1.26%)
Dec 27, 2004	24.28	24.84	23.97	24.20	15,135	-0.43(-1.76%)
Dec 23, 2004	24.26	24.63	24.19	24.63	3,220	+0.16(+0.66%)
Dec 22, 2004	24.47	24.47	24.47	24.47	483	+0.07(+0.28%)
Dec 21, 2004	24.47	24.47	24.25	24.40	966	+0.17(+0.69%)
Dec 20, 2004	24.68	24.68	24.07	24.23	6,279	+0.01(+0.05%)
Dec 17, 2004	24.22	24.22	24.22	24.22	322	-0.49(-1.98%)
Dec 16, 2004	24.71	24.71	24.71	24.71	0	+0.00(+0.00%)
Dec 15, 2004	24.57	24.82	24.41	24.71	9,661	-0.06(-0.24%)
Dec 14, 2004	24.77	24.77	24.77	24.77	161	+0.23(+0.95%)
Dec 13, 2004	24.45	24.54	24.45	24.54	805	+0.01(+0.03%)
Dec 10, 2004	23.72	24.65	23.72	24.53	3,864	+0.93(+3.95%)
Dec 09, 2004	23.74	23.84	23.60	23.60	2,576	-0.20(-0.83%)
Dec 08, 2004	24.55	24.55	23.80	23.80	966	-0.42(-1.74%)
Dec 07, 2004	24.64	24.71	23.90	24.22	4,991	-0.12(-0.51%)
Dec 06, 2004	24.34	24.34	24.34	24.34	161	-0.43(-1.75%)
Dec 03, 2004	24.78	24.78	24.78	24.78	161	+0.00(+0.00%)
Dec 02, 2004	24.78	24.78	24.78	24.78	4,186	+0.00(+0.00%)
Dec 01, 2004	24.75	24.82	24.57	24.78	2,576	+0.16(+0.63%)
Nov 30, 2004	24.57	24.62	24.57	24.62	483	+0.39(+1.61%)
Nov 29, 2004	24.22	24.23	24.22	24.23	1,932	-0.14(-0.59%)
Nov 26, 2004	24.35	24.41	24.35	24.38	2,415	+0.15(+0.62%)
Nov 24, 2004	24.21	24.37	24.21	24.23	2,898	+0.07(+0.28%)
Nov 23, 2004	23.79	24.16	23.75	24.16	5,957	+0.00(+0.00%)
Nov 22, 2004	24.16	24.16	24.16	24.16	805	+0.37(+1.57%)
Nov 19, 2004	23.79	23.79	23.79	23.79	2,093	-0.06(-0.26%)
Nov 18, 2004	23.85	23.85	23.85	23.85	0	+0.00(+0.00%)
Nov 17, 2004	23.85	23.85	23.85	23.85	0	+0.00(+0.00%)
Nov 16, 2004	24.04	24.04	23.85	23.85	966	-0.06(-0.26%)
Nov 15, 2004	23.82	23.91	23.82	23.91	644	-0.30(-1.26%)
Nov 12, 2004	24.21	24.21	24.21	24.21	161	+0.00(+0.00%)
Nov 11, 2004	24.22	24.22	24.21	24.21	644	-0.01(-0.03%)
Nov 10, 2004	24.13	24.22	23.82	24.22	2,576	+0.17(+0.72%)
Nov 09, 2004	24.05	24.05	24.05	24.05	0	+0.00(+0.00%)
Nov 08, 2004	24.34	24.34	24.05	24.05	322	-0.45(-1.85%)
Nov 05, 2004	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Nov 04, 2004	24.50	24.50	24.50	24.50	805	+0.59(+2.47%)
Nov 03, 2004	23.91	23.91	23.91	23.91	161	+0.14(+0.57%)
Nov 02, 2004	23.66	23.99	23.66	23.77	644	-0.14(-0.57%)