C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	24.19	24.20	23.79	23.91	12,720	-0.28(-1.16%)
Oct 29, 2004	24.07	24.26	23.60	24.19	3,059	+0.45(+1.91%)
Oct 28, 2004	24.05	24.05	23.74	23.74	1,127	-0.32(-1.32%)
Oct 27, 2004	24.22	24.22	24.05	24.05	805	+0.19(+0.81%)
Oct 26, 2004	24.09	24.09	23.75	23.86	2,898	-0.05(-0.21%)
Oct 25, 2004	23.04	24.07	23.04	23.91	11,754	+0.25(+1.05%)
Oct 22, 2004	23.02	23.66	23.02	23.66	2,415	+0.02(+0.10%)
Oct 21, 2004	23.64	23.64	23.64	23.64	161	+0.35(+1.49%)
Oct 20, 2004	23.29	23.29	23.29	23.29	0	+0.00(+0.00%)
Oct 19, 2004	23.94	23.94	23.03	23.29	5,313	+0.21(+0.92%)
Oct 18, 2004	23.97	23.97	23.08	23.08	483	-0.34(-1.46%)
Oct 15, 2004	23.07	23.53	23.02	23.42	1,610	+0.34(+1.48%)
Oct 14, 2004	23.21	23.21	23.07	23.08	2,898	-0.14(-0.59%)
Oct 13, 2004	23.48	23.48	23.21	23.21	1,449	-0.31(-1.32%)
Oct 12, 2004	23.53	23.53	23.53	23.53	0	+0.00(+0.00%)
Oct 11, 2004	23.71	23.72	23.53	23.53	805	-0.51(-2.12%)
Oct 08, 2004	23.97	24.22	23.48	24.03	17,712	+0.39(+1.63%)
Oct 07, 2004	23.92	23.92	23.62	23.65	1,288	-0.30(-1.24%)
Oct 06, 2004	24.22	24.23	23.95	23.95	2,254	-0.58(-2.36%)
Oct 05, 2004	24.30	24.52	24.25	24.52	1,288	+0.37(+1.52%)
Oct 04, 2004	24.38	24.38	23.98	24.16	1,288	+0.04(+0.15%)