C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.63	34.69	32.26	34.09	45,798	+0.24(+0.71%)
May 30, 2013	34.40	34.40	33.40	33.85	0	-0.52(-1.51%)
May 29, 2013	34.00	34.64	33.88	34.37	11,878	-0.11(-0.33%)
May 28, 2013	33.83	34.51	33.19	34.48	42,304	+0.59(+1.74%)
May 24, 2013	33.39	34.19	32.93	33.89	0	+0.26(+0.78%)
May 23, 2013	34.23	34.33	33.07	33.63	0	-1.07(-3.09%)
May 22, 2013	34.96	34.96	34.68	34.70	0	-0.33(-0.95%)
May 21, 2013	34.71	35.83	33.70	35.03	0	+0.53(+1.54%)
May 20, 2013	34.07	35.41	34.01	34.50	0	+0.47(+1.38%)
May 17, 2013	33.20	34.51	33.13	34.03	0	+1.06(+3.21%)
May 16, 2013	32.59	32.97	32.26	32.97	23,196	+0.32(+0.98%)
May 15, 2013	32.99	33.63	32.49	32.65	0	+0.77(+2.43%)
May 13, 2013	31.96	32.66	31.49	31.88	0	-0.24(-0.75%)
May 10, 2013	30.75	32.67	30.75	32.12	0	+1.23(+3.98%)
May 09, 2013	30.62	31.17	30.40	30.89	0	+0.45(+1.47%)
May 08, 2013	32.07	32.07	30.32	30.45	0	-1.37(-4.31%)
May 07, 2013	34.07	34.07	31.18	31.82	0	-0.13(-0.40%)
May 06, 2013	29.52	33.07	29.47	31.94	0	+2.36(+7.97%)
May 03, 2013	29.04	29.59	28.90	29.59	0	+0.73(+2.53%)
May 02, 2013	27.92	28.85	27.92	28.85	0	+0.97(+3.49%)
May 01, 2013	28.56	28.83	27.79	27.88	0	-0.67(-2.34%)
Apr 30, 2013	28.19	28.78	28.19	28.55	0	+0.43(+1.54%)
Apr 29, 2013	27.38	28.15	27.38	28.12	27,438	+0.88(+3.23%)
Apr 26, 2013	28.12	28.12	27.24	27.24	36,948	-0.99(-3.52%)
Apr 25, 2013	28.19	28.92	27.57	28.23	28,449	-0.09(-0.30%)
Apr 24, 2013	28.46	28.58	28.15	28.31	0	-0.28(-0.99%)
Apr 23, 2013	28.34	28.68	28.25	28.60	2,382	+0.31(+1.10%)
Apr 22, 2013	28.12	28.76	28.00	28.29	29,617	-0.09(-0.30%)
Apr 19, 2013	28.45	28.52	28.11	28.37	13,700	-0.04(-0.15%)
Apr 18, 2013	28.67	28.82	27.91	28.41	15,086	-0.31(-1.09%)
Apr 17, 2013	28.87	28.98	27.81	28.73	31,756	-0.50(-1.70%)
Apr 16, 2013	28.42	29.79	28.42	29.22	22,922	+1.11(+3.94%)
Apr 15, 2013	28.95	28.95	28.12	28.12	4,849	-1.37(-4.65%)
Apr 12, 2013	29.20	29.49	29.20	29.49	1,401	+0.20(+0.68%)
Apr 11, 2013	28.82	29.51	28.77	29.29	36,901	+0.42(+1.45%)
Apr 10, 2013	28.91	29.15	28.62	28.87	13,488	+0.14(+0.49%)
Apr 09, 2013	28.98	29.11	28.52	28.73	8,290	-0.54(-1.84%)
Apr 08, 2013	28.86	29.54	28.78	29.27	23,043	+0.40(+1.40%)
Apr 05, 2013	28.70	29.32	28.48	28.86	38,694	-0.26(-0.88%)
Apr 04, 2013	28.70	29.36	28.59	29.12	13,665	+0.36(+1.23%)
Apr 03, 2013	28.73	29.15	28.73	28.76	3,459	+0.01(+0.05%)
Apr 02, 2013	29.26	29.26	28.75	28.75	7,136	-0.47(-1.60%)
Apr 01, 2013	29.19	29.63	28.41	29.22	15,370	+0.13(+0.46%)
Mar 28, 2013	29.64	29.83	28.95	29.08	27,873	-0.65(-2.20%)
Mar 27, 2013	29.51	29.83	29.47	29.74	5,019	-0.09(-0.29%)
Mar 26, 2013	29.59	29.82	29.25	29.82	3,028	+0.48(+1.65%)
Mar 25, 2013	29.32	29.34	29.11	29.34	5,645	-0.08(-0.27%)
Mar 22, 2013	29.47	29.52	28.90	29.42	17,560	-0.06(-0.22%)
Mar 21, 2013	29.54	29.65	29.19	29.48	22,689	-0.16(-0.55%)
Mar 20, 2013	29.56	29.83	29.38	29.64	6,284	+0.30(+1.02%)
Mar 19, 2013	29.18	29.58	29.18	29.34	7,350	+0.18(+0.63%)
Mar 18, 2013	29.26	29.47	28.98	29.16	2,154	-0.28(-0.94%)
Mar 15, 2013	28.95	29.79	28.72	29.44	33,415	+0.39(+1.34%)
Mar 14, 2013	28.62	29.05	28.62	29.05	2,596	-0.06(-0.22%)
Mar 13, 2013	28.21	29.12	28.21	29.11	5,094	+0.84(+2.96%)
Mar 12, 2013	28.24	28.27	27.96	28.27	5,145	+0.16(+0.58%)
Mar 11, 2013	28.20	28.27	27.88	28.11	4,609	+0.04(+0.13%)
Mar 08, 2013	28.29	28.36	27.69	28.07	9,607	+0.14(+0.50%)
Mar 07, 2013	28.14	28.19	27.75	27.93	2,361	+0.04(+0.15%)
Mar 06, 2013	28.05	28.05	27.62	27.89	3,218	+0.00(+0.00%)
Mar 05, 2013	27.96	28.20	27.78	27.89	7,010	+0.24(+0.87%)
Mar 04, 2013	27.48	27.79	27.30	27.65	1,665	+0.11(+0.38%)