C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.63	24.88	23.87	24.63	40,136	+0.12(+0.48%)
Dec 30, 2003	24.82	24.82	24.51	24.51	9,349	-0.30(-1.23%)
Dec 29, 2003	24.82	24.82	24.66	24.82	37,912	+0.00(+0.00%)
Dec 26, 2003	24.69	24.82	24.69	24.82	14,666	+0.06(+0.25%)
Dec 24, 2003	24.26	24.82	24.26	24.75	5,512	-0.06(-0.25%)
Dec 23, 2003	24.04	24.82	24.04	24.82	26,158	+0.92(+3.84%)
Dec 22, 2003	24.46	24.69	23.90	23.90	1,665	-0.87(-3.53%)
Dec 19, 2003	24.49	24.78	23.88	24.77	8,784	+0.03(+0.10%)
Dec 18, 2003	25.20	25.28	24.25	24.75	13,056	-0.47(-1.87%)
Dec 17, 2003	26.13	26.13	25.22	25.22	8,430	-0.84(-3.21%)
Dec 16, 2003	26.30	26.69	25.72	26.06	2,740	-0.76(-2.85%)
Dec 15, 2003	26.91	27.39	26.31	26.82	7,656	-0.01(-0.05%)
Dec 12, 2003	26.43	27.26	26.20	26.83	5,802	+0.16(+0.58%)
Dec 11, 2003	26.13	26.78	26.13	26.68	4,835	+0.68(+2.63%)
Dec 10, 2003	26.99	27.09	25.99	25.99	4,352	-1.15(-4.25%)
Dec 09, 2003	26.75	27.30	26.38	27.15	6,081	+0.04(+0.14%)
Dec 08, 2003	27.23	27.35	26.51	27.11	4,826	-0.14(-0.50%)
Dec 05, 2003	27.39	27.55	27.16	27.25	26,922	-0.14(-0.52%)
Dec 04, 2003	27.13	27.61	27.13	27.39	20,140	-0.25(-0.90%)
Dec 03, 2003	27.92	27.92	27.13	27.64	18,619	-0.61(-2.15%)
Dec 02, 2003	28.34	28.36	27.86	28.25	9,179	+0.45(+1.61%)
Dec 01, 2003	28.34	28.34	27.80	27.80	527	-0.43(-1.52%)
Nov 28, 2003	28.23	28.23	27.92	28.23	5,641	+0.00(+0.00%)
Nov 26, 2003	28.02	28.23	27.68	28.23	1,916	+0.06(+0.20%)
Nov 25, 2003	27.97	28.23	27.96	28.17	7,302	-0.06(-0.20%)
Nov 24, 2003	27.98	28.29	27.98	28.23	18,841	+0.42(+1.49%)
Nov 21, 2003	27.81	27.81	27.81	27.81	0	+0.00(+0.00%)
Nov 20, 2003	27.92	27.92	27.80	27.81	5,254	-0.41(-1.45%)
Nov 19, 2003	27.67	28.22	27.67	28.22	1,773	+0.56(+2.02%)
Nov 18, 2003	27.68	27.92	27.66	27.66	1,774	-0.11(-0.40%)
Nov 17, 2003	27.74	28.07	27.67	27.77	6,155	-0.14(-0.49%)
Nov 14, 2003	28.23	28.23	27.91	27.91	2,975	-0.32(-1.12%)
Nov 13, 2003	28.23	28.23	27.95	28.23	6,608	+0.09(+0.31%)
Nov 12, 2003	28.09	28.23	27.70	28.14	4,390	+0.42(+1.52%)
Nov 11, 2003	27.69	28.24	27.69	27.72	1,304	-0.47(-1.65%)
Nov 10, 2003	28.11	28.23	27.79	28.18	4,076	-0.07(-0.26%)
Nov 07, 2003	28.23	28.54	28.10	28.26	2,579	+0.03(+0.11%)
Nov 06, 2003	28.08	28.26	27.99	28.23	10,316	-0.25(-0.87%)
Nov 05, 2003	28.22	28.47	27.88	28.47	2,901	+0.26(+0.92%)
Nov 04, 2003	27.77	28.21	27.68	28.21	2,442	+0.24(+0.84%)
Nov 03, 2003	27.92	28.01	27.91	27.98	13,652	+0.05(+0.18%)
Oct 31, 2003	28.27	28.60	27.93	27.93	4,191	-0.21(-0.75%)
Oct 30, 2003	28.25	28.18	28.14	28.14	5,964	-0.11(-0.37%)
Oct 29, 2003	28.08	28.41	27.85	28.25	3,062	+0.21(+0.75%)
Oct 28, 2003	27.82	28.29	27.79	28.03	5,158	+0.07(+0.27%)
Oct 27, 2003	27.83	28.02	27.83	27.96	3,546	-0.07(-0.27%)
Oct 24, 2003	28.13	28.44	27.70	28.03	15,474	-0.19(-0.68%)
Oct 23, 2003	28.13	28.56	28.13	28.23	8,220	-0.16(-0.55%)
Oct 22, 2003	28.55	28.69	28.26	28.38	9,026	-0.28(-0.97%)
Oct 21, 2003	28.50	28.85	28.48	28.66	4,835	+0.11(+0.37%)
Oct 20, 2003	28.00	28.59	28.00	28.56	8,382	+0.02(+0.09%)
Oct 17, 2003	28.02	28.54	28.01	28.53	9,832	-0.04(-0.15%)
Oct 16, 2003	28.77	28.77	28.32	28.57	2,095	-0.21(-0.73%)
Oct 15, 2003	27.68	28.79	27.68	28.79	3,868	-0.06(-0.21%)
Oct 14, 2003	28.54	28.85	28.14	28.85	5,419	+0.31(+1.09%)
Oct 13, 2003	28.57	28.57	28.53	28.54	1,128	+0.03(+0.11%)
Oct 10, 2003	28.50	28.51	27.92	28.51	2,891	+0.49(+1.75%)
Oct 09, 2003	28.44	28.53	27.98	28.02	2,095	-0.39(-1.38%)
Oct 08, 2003	28.51	28.57	28.07	28.41	2,579	-0.16(-0.56%)
Oct 07, 2003	28.47	28.75	28.47	28.57	3,062	-0.03(-0.11%)
Oct 06, 2003	28.66	28.66	28.35	28.60	6,225	-0.16(-0.54%)
Oct 03, 2003	28.53	28.85	27.99	28.75	5,480	+0.11(+0.37%)
Oct 02, 2003	28.65	28.75	28.37	28.65	4,674	-0.20(-0.69%)