C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.19	24.19	24.13	24.13	805	-0.06(-0.23%)
Jan 30, 2006	23.92	24.19	23.92	24.19	2,256	-0.01(-0.03%)
Jan 27, 2006	23.95	24.19	23.95	24.19	1,070	+0.16(+0.65%)
Jan 26, 2006	23.94	24.04	23.94	24.04	1,012	+0.22(+0.91%)
Jan 25, 2006	23.82	23.82	23.82	23.82	483	+0.06(+0.24%)
Jan 24, 2006	23.77	23.77	23.77	23.77	0	+0.00(+0.00%)
Jan 23, 2006	23.76	23.95	23.69	23.77	3,915	+0.09(+0.39%)
Jan 20, 2006	23.67	23.67	23.67	23.67	483	-0.21(-0.88%)
Jan 19, 2006	23.72	23.88	23.72	23.88	483	+0.35(+1.48%)
Jan 18, 2006	23.54	23.54	23.54	23.54	322	-0.48(-2.01%)
Jan 17, 2006	23.48	24.02	23.48	24.02	1,776	+0.59(+2.52%)
Jan 13, 2006	23.43	23.43	23.42	23.43	322	+0.26(+1.12%)
Jan 12, 2006	23.17	23.17	23.17	23.17	0	+0.00(+0.00%)
Jan 11, 2006	23.17	23.17	23.17	23.17	161	-0.12(-0.53%)
Jan 10, 2006	23.30	23.30	23.30	23.30	641	+0.00(+0.00%)
Jan 09, 2006	23.30	23.30	23.30	23.30	180	+0.01(+0.03%)
Jan 06, 2006	23.29	23.29	23.29	23.29	161	+0.23(+1.00%)
Jan 05, 2006	23.26	23.26	23.03	23.06	1,452	-0.55(-2.34%)
Jan 04, 2006	24.19	24.19	23.61	23.61	3,878	-0.24(-1.01%)
Jan 03, 2006	23.20	23.85	23.18	23.85	2,579	+0.65(+2.81%)
Dec 30, 2005	23.20	23.20	23.20	23.20	735	-0.21(-0.90%)
Dec 29, 2005	23.41	23.41	23.41	23.41	402	-0.16(-0.68%)
Dec 28, 2005	23.57	23.57	23.57	23.57	967	+0.61(+2.65%)
Dec 27, 2005	22.97	22.97	22.97	22.97	483	-0.30(-1.31%)
Dec 23, 2005	23.27	23.27	23.27	23.27	161	-0.29(-1.24%)
Dec 22, 2005	23.57	23.57	23.56	23.56	1,054	+0.45(+1.96%)
Dec 21, 2005	23.11	23.11	23.11	23.11	735	-0.46(-1.95%)
Dec 20, 2005	23.57	23.57	23.57	23.57	0	+0.00(+0.00%)
Dec 19, 2005	23.12	23.57	23.12	23.57	2,664	+0.11(+0.48%)
Dec 16, 2005	23.46	23.46	23.46	23.46	507	-0.27(-1.15%)
Dec 15, 2005	23.73	23.73	23.73	23.73	1,853	-0.32(-1.33%)
Dec 14, 2005	24.05	24.05	24.05	24.05	282	+0.01(+0.04%)
Dec 13, 2005	24.04	24.04	24.04	24.04	322	+0.16(+0.65%)
Dec 12, 2005	23.88	23.88	23.88	23.88	161	+0.01(+0.03%)
Dec 09, 2005	23.58	23.88	23.58	23.88	3,588	+0.30(+1.29%)
Dec 08, 2005	23.57	23.57	23.57	23.57	0	+0.00(+0.00%)
Dec 07, 2005	23.29	23.57	23.29	23.57	6,289	-0.63(-2.59%)
Dec 06, 2005	23.85	24.47	23.85	24.20	3,230	+0.63(+2.68%)
Dec 05, 2005	23.57	23.57	23.57	23.57	0	+0.00(+0.00%)
Dec 02, 2005	23.57	23.58	23.57	23.57	1,885	-0.04(-0.16%)
Dec 01, 2005	23.88	23.88	23.61	23.61	967	-0.28(-1.17%)
Nov 30, 2005	24.19	24.19	23.88	23.88	1,613	+0.00(+0.00%)
Nov 29, 2005	23.88	23.88	23.88	23.88	0	+0.00(+0.00%)
Nov 28, 2005	23.88	23.88	23.88	23.88	0	+0.00(+0.00%)
Nov 25, 2005	23.88	23.88	23.88	23.88	538	-0.31(-1.28%)
Nov 23, 2005	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Nov 22, 2005	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Nov 21, 2005	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Nov 18, 2005	24.19	24.19	24.19	24.19	161	+0.40(+1.69%)
Nov 17, 2005	23.79	23.79	23.79	23.79	0	+0.00(+0.00%)
Nov 16, 2005	23.79	23.79	23.79	23.79	0	+0.00(+0.00%)
Nov 15, 2005	23.79	23.79	23.79	23.79	0	+0.00(+0.00%)
Nov 14, 2005	23.79	23.79	23.79	23.79	1,773	-0.11(-0.47%)
Nov 11, 2005	23.90	23.90	23.90	23.90	0	+0.00(+0.00%)
Nov 10, 2005	23.88	23.90	23.88	23.90	1,450	-0.29(-1.18%)
Nov 09, 2005	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Nov 08, 2005	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Nov 07, 2005	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Nov 04, 2005	24.19	24.19	24.19	24.19	402	+0.01(+0.03%)
Nov 03, 2005	23.67	24.18	23.57	24.18	564	+0.05(+0.21%)
Nov 02, 2005	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)