C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.69	23.69	23.26	23.26	2,740	+0.14(+0.59%)
Apr 29, 2004	23.56	23.56	22.96	23.13	5,158	+0.33(+1.44%)
Apr 28, 2004	23.26	23.43	22.80	22.80	5,480	-0.47(-2.00%)
Apr 27, 2004	23.26	23.56	23.26	23.26	16,764	+0.16(+0.67%)
Apr 26, 2004	23.11	23.32	23.11	23.11	1,773	-0.16(-0.67%)
Apr 23, 2004	23.80	23.82	22.95	23.26	1,611	+0.21(+0.91%)
Apr 22, 2004	22.76	23.80	22.76	23.05	6,125	+0.07(+0.32%)
Apr 21, 2004	23.52	23.52	22.85	22.98	4,191	-0.66(-2.81%)
Apr 20, 2004	24.07	24.73	23.64	23.64	1,611	-0.84(-3.45%)
Apr 19, 2004	23.62	24.59	23.44	24.49	3,868	-0.22(-0.90%)
Apr 16, 2004	24.28	24.72	24.18	24.71	2,417	+0.43(+1.79%)
Apr 15, 2004	24.50	24.50	23.89	24.28	4,029	-0.22(-0.91%)
Apr 14, 2004	25.09	25.09	23.95	24.50	10,477	-0.60(-2.37%)
Apr 13, 2004	25.28	25.28	25.06	25.09	20,632	-0.91(-3.48%)
Apr 12, 2004	25.13	26.00	25.13	26.00	25,307	+0.58(+2.27%)
Apr 08, 2004	25.44	25.44	25.25	25.42	48,035	+0.02(+0.07%)
Apr 07, 2004	25.13	25.48	25.13	25.40	3,546	-0.01(-0.05%)
Apr 06, 2004	25.44	25.44	25.14	25.42	24,662	-0.15(-0.58%)
Apr 05, 2004	25.75	25.75	25.25	25.57	2,095	-0.25(-0.96%)
Apr 02, 2004	25.75	25.81	25.75	25.81	2,417	+0.16(+0.63%)
Apr 01, 2004	25.29	25.68	25.29	25.65	6,447	+0.37(+1.45%)
Mar 31, 2004	25.29	25.44	25.26	25.29	5,964	-0.34(-1.31%)
Mar 30, 2004	25.62	25.62	25.23	25.62	5,802	+0.00(+0.00%)
Mar 29, 2004	25.23	26.06	25.23	25.62	5,802	+0.00(+0.00%)
Mar 26, 2004	25.33	25.62	25.33	25.62	1,128	+0.17(+0.66%)
Mar 25, 2004	25.31	25.71	25.31	25.45	16,441	+0.11(+0.44%)
Mar 24, 2004	25.13	25.62	25.13	25.34	7,576	-0.06(-0.24%)
Mar 23, 2004	25.61	25.62	25.26	25.40	1,289	-0.19(-0.73%)
Mar 22, 2004	25.51	25.87	25.35	25.59	4,191	+0.25(+0.98%)
Mar 19, 2004	25.19	25.89	25.15	25.34	5,964	-0.29(-1.14%)
Mar 18, 2004	25.59	25.99	25.22	25.63	1,934	-0.12(-0.48%)
Mar 17, 2004	25.79	25.79	25.23	25.76	19,020	-0.24(-0.91%)
Mar 16, 2004	25.19	25.99	25.19	25.99	4,996	+0.62(+2.45%)
Mar 15, 2004	25.62	25.62	25.29	25.37	2,579	-0.68(-2.60%)
Mar 12, 2004	25.08	26.05	25.08	26.05	3,707	+0.63(+2.49%)
Mar 11, 2004	25.44	25.46	24.95	25.42	15,958	-0.20(-0.78%)
Mar 10, 2004	24.98	25.70	24.91	25.62	10,155	-0.07(-0.27%)
Mar 09, 2004	25.21	25.68	24.96	25.68	12,895	+0.12(+0.49%)
Mar 08, 2004	25.00	25.56	24.89	25.56	19,020	+0.51(+2.06%)
Mar 05, 2004	23.64	25.13	23.14	25.04	30,304	+1.19(+4.99%)
Mar 04, 2004	23.57	23.85	23.31	23.85	6,447	+0.24(+1.00%)
Mar 03, 2004	23.25	23.73	23.03	23.62	10,477	-0.06(-0.27%)
Mar 02, 2004	23.59	23.68	23.10	23.68	3,385	+0.24(+1.01%)
Mar 01, 2004	24.04	24.04	23.44	23.44	2,095	-0.60(-2.48%)
Feb 27, 2004	23.08	24.04	23.02	24.04	3,707	+0.09(+0.39%)
Feb 26, 2004	23.26	23.95	23.26	23.95	4,191	+0.77(+3.32%)
Feb 25, 2004	23.14	23.26	23.13	23.18	17,892	+0.28(+1.22%)
Feb 24, 2004	22.81	23.30	22.81	22.90	2,901	-0.06(-0.24%)
Feb 23, 2004	24.13	24.13	22.95	22.95	5,641	-0.77(-3.24%)
Feb 20, 2004	24.31	24.31	23.45	23.72	9,832	-0.55(-2.25%)
Feb 19, 2004	24.25	24.65	24.25	24.27	2,740	-0.40(-1.63%)
Feb 18, 2004	24.39	24.82	24.25	24.67	4,029	-0.04(-0.18%)
Feb 17, 2004	24.82	24.82	24.35	24.72	7,737	+0.00(+0.00%)
Feb 13, 2004	24.51	24.81	24.51	24.72	10,799	+0.20(+0.84%)
Feb 12, 2004	24.81	24.81	24.51	24.51	9,026	-0.29(-1.18%)
Feb 11, 2004	24.26	24.82	24.26	24.80	8,704	+0.31(+1.25%)
Feb 10, 2004	23.45	24.52	23.42	24.50	16,602	+0.88(+3.73%)
Feb 09, 2004	23.79	24.12	23.45	23.62	21,760	-0.53(-2.18%)
Feb 06, 2004	24.21	24.82	24.15	24.15	6,286	-0.23(-0.94%)
Feb 05, 2004	24.73	24.73	24.26	24.37	11,605	-0.58(-2.31%)
Feb 04, 2004	25.98	25.99	24.95	24.95	19,987	-1.01(-3.89%)
Feb 03, 2004	25.96	26.24	25.96	25.96	13,540	-0.09(-0.36%)