C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.31	23.88	23.31	23.40	3,454	+0.10(+0.41%)
Jun 29, 2005	23.33	23.48	23.02	23.31	7,224	-0.19(-0.83%)
Jun 28, 2005	23.83	23.83	23.39	23.50	1,526	-0.11(-0.45%)
Jun 27, 2005	23.69	23.69	23.51	23.61	4,843	+0.28(+1.20%)
Jun 24, 2005	24.29	24.34	23.33	23.33	24,323	-1.34(-5.45%)
Jun 23, 2005	24.54	24.67	24.54	24.67	1,299	-0.26(-1.05%)
Jun 22, 2005	24.93	24.93	24.93	24.93	0	+0.00(+0.00%)
Jun 21, 2005	24.82	24.93	24.82	24.93	783	+0.42(+1.70%)
Jun 20, 2005	24.67	24.67	24.52	24.52	2,176	-0.05(-0.20%)
Jun 17, 2005	24.57	24.57	24.57	24.57	161	-0.24(-0.98%)
Jun 16, 2005	24.81	24.81	24.81	24.81	638	+0.37(+1.50%)
Jun 15, 2005	24.44	24.44	24.44	24.44	0	+0.00(+0.00%)
Jun 14, 2005	24.50	24.50	24.44	24.44	431	-0.09(-0.38%)
Jun 13, 2005	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Jun 10, 2005	24.54	24.54	24.54	24.54	377	-0.24(-0.98%)
Jun 09, 2005	24.75	24.81	24.55	24.78	2,836	-0.04(-0.15%)
Jun 08, 2005	24.82	24.82	24.82	24.82	968	+0.00(+0.00%)
Jun 07, 2005	24.94	24.94	24.64	24.82	2,530	+0.00(+0.00%)
Jun 06, 2005	24.82	24.82	24.58	24.82	1,304	+0.00(+0.00%)
Jun 03, 2005	24.82	24.82	24.82	24.82	1,315	-0.09(-0.37%)
Jun 02, 2005	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Jun 01, 2005	25.00	25.00	24.91	24.91	415	+0.09(+0.37%)
May 31, 2005	24.91	24.91	24.82	24.82	3,620	-0.27(-1.06%)
May 27, 2005	24.82	25.08	24.82	25.08	483	+0.27(+1.07%)
May 26, 2005	24.73	24.82	24.73	24.82	805	-0.16(-0.62%)
May 25, 2005	24.96	24.97	24.96	24.97	3,138	+0.47(+1.90%)
May 24, 2005	24.55	24.55	24.50	24.50	322	-0.31(-1.25%)
May 23, 2005	24.90	25.09	24.53	24.82	4,996	-0.16(-0.62%)
May 20, 2005	24.97	24.97	24.97	24.97	1,611	-0.12(-0.47%)
May 19, 2005	24.97	25.09	24.82	25.09	3,617	+0.12(+0.48%)
May 18, 2005	24.82	24.97	24.82	24.97	3,707	+0.16(+0.63%)
May 17, 2005	24.63	25.13	24.63	24.82	8,865	+0.31(+1.27%)
May 16, 2005	23.97	24.65	23.97	24.50	16,728	+0.83(+3.48%)
May 13, 2005	23.57	24.19	23.26	23.68	10,045	+1.59(+7.22%)
May 12, 2005	22.09	22.09	22.09	22.09	251	+0.06(+0.28%)
May 11, 2005	22.02	22.46	22.02	22.02	8,794	+0.00(+0.00%)
May 10, 2005	22.21	22.21	22.02	22.02	322	-0.31(-1.39%)
May 09, 2005	22.33	22.33	22.33	22.33	0	+0.00(+0.00%)
May 06, 2005	22.70	22.71	22.33	22.33	644	+0.31(+1.41%)
May 05, 2005	22.02	22.02	22.02	22.02	0	+0.00(+0.00%)
May 04, 2005	22.04	22.04	22.02	22.02	322	-0.32(-1.42%)
May 03, 2005	22.95	22.95	21.84	22.34	2,266	+0.50(+2.30%)
May 02, 2005	21.78	21.84	21.78	21.84	965	+0.00(+0.00%)
Apr 29, 2005	21.78	21.84	21.78	21.84	548	+0.12(+0.54%)
Apr 28, 2005	21.96	21.96	21.72	21.72	12,337	-0.06(-0.26%)
Apr 27, 2005	22.87	22.87	21.78	21.78	4,926	-0.35(-1.60%)
Apr 26, 2005	22.13	22.13	22.13	22.13	0	+0.00(+0.00%)
Apr 25, 2005	22.13	22.13	22.13	22.13	0	+0.00(+0.00%)
Apr 22, 2005	22.13	22.13	22.13	22.13	161	+0.02(+0.09%)
Apr 21, 2005	22.11	22.11	22.11	22.11	0	+0.00(+0.00%)
Apr 20, 2005	22.07	22.11	21.86	22.11	1,934	+0.34(+1.56%)
Apr 19, 2005	21.72	21.77	21.65	21.77	5,965	-0.02(-0.10%)
Apr 18, 2005	21.79	21.79	21.79	21.79	644	+0.20(+0.91%)
Apr 15, 2005	21.60	21.60	21.60	21.60	161	-0.03(-0.14%)
Apr 14, 2005	21.78	21.78	21.62	21.63	735	-0.16(-0.74%)
Apr 13, 2005	21.82	22.12	21.78	21.79	15,332	-0.29(-1.29%)
Apr 12, 2005	21.87	22.07	21.79	22.07	5,440	+0.15(+0.68%)
Apr 11, 2005	21.94	21.95	21.92	21.92	5,411	-0.39(-1.75%)
Apr 08, 2005	22.48	22.56	21.71	22.32	25,629	-0.08(-0.36%)
Apr 07, 2005	22.36	22.57	22.36	22.40	3,601	+0.06(+0.28%)
Apr 06, 2005	22.58	22.58	22.33	22.33	967	-1.23(-5.24%)
Apr 05, 2005	23.11	23.57	22.38	23.57	17,075	+0.61(+2.68%)
Apr 04, 2005	23.08	23.08	22.95	22.95	3,315	+0.00(+0.00%)