C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.02	22.02	21.90	21.90	322	-0.11(-0.48%)
Jul 29, 2004	21.99	22.00	21.99	22.00	644	+0.02(+0.11%)
Jul 28, 2004	21.71	21.98	21.71	21.98	3,546	-0.19(-0.84%)
Jul 27, 2004	21.71	22.17	21.71	22.17	6,931	+0.38(+1.77%)
Jul 26, 2004	21.85	21.85	21.46	21.78	7,576	-0.07(-0.31%)
Jul 23, 2004	21.63	21.85	21.63	21.85	1,934	-0.33(-1.48%)
Jul 22, 2004	21.43	22.18	21.43	22.18	24,017	+0.29(+1.30%)
Jul 21, 2004	21.85	21.90	21.65	21.89	25,307	+0.04(+0.20%)
Jul 20, 2004	22.00	22.00	21.74	21.85	18,053	+0.13(+0.60%)
Jul 19, 2004	21.71	21.72	21.71	21.72	1,773	-0.27(-1.24%)
Jul 16, 2004	21.85	21.99	21.41	21.99	8,543	-0.29(-1.28%)
Jul 15, 2004	21.61	22.28	21.61	22.28	13,862	+0.47(+2.13%)
Jul 14, 2004	21.81	21.81	21.81	21.81	161	-0.47(-2.09%)
Jul 13, 2004	21.71	22.28	21.58	22.28	7,737	+0.62(+2.86%)
Jul 12, 2004	21.41	21.69	21.41	21.66	4,352	+0.17(+0.81%)
Jul 09, 2004	21.13	21.48	21.13	21.48	1,611	+0.02(+0.12%)
Jul 08, 2004	20.84	21.46	20.84	21.46	31,593	+0.47(+2.22%)
Jul 07, 2004	20.96	21.00	20.86	20.99	8,220	+0.03(+0.15%)
Jul 06, 2004	20.62	20.96	20.57	20.96	32,238	-0.02(-0.12%)
Jul 02, 2004	20.48	20.99	20.47	20.99	17,247	+0.34(+1.62%)
Jul 01, 2004	20.63	20.83	20.62	20.65	14,668	+0.04(+0.18%)
Jun 30, 2004	20.82	20.82	20.60	20.62	8,220	-0.01(-0.03%)
Jun 29, 2004	20.57	20.68	20.47	20.62	9,671	-0.02(-0.09%)
Jun 28, 2004	20.47	20.69	20.47	20.64	52,871	+0.32(+1.59%)
Jun 25, 2004	20.97	21.11	20.32	20.32	371,870	-0.42(-2.01%)
Jun 24, 2004	20.80	20.88	20.60	20.73	33,205	+0.04(+0.18%)
Jun 23, 2004	22.02	22.02	20.52	20.70	88,494	-0.54(-2.54%)
Jun 22, 2004	21.71	21.71	21.17	21.24	2,901	-0.48(-2.20%)
Jun 21, 2004	22.13	22.13	21.48	21.71	5,319	+0.14(+0.66%)
Jun 18, 2004	22.29	22.48	21.56	21.57	17,408	-0.89(-3.95%)
Jun 17, 2004	22.83	22.83	21.87	22.46	12,573	+0.27(+1.23%)
Jun 16, 2004	22.83	22.92	21.84	22.18	32,722	-0.65(-2.83%)
Jun 15, 2004	22.40	22.92	22.15	22.83	26,596	+0.38(+1.69%)
Jun 14, 2004	23.52	23.52	22.35	22.45	5,158	-0.45(-1.98%)
Jun 10, 2004	22.85	23.24	22.84	22.90	9,349	-0.25(-1.07%)
Jun 09, 2004	23.08	23.15	22.96	23.15	4,835	+0.16(+0.67%)
Jun 08, 2004	22.71	23.00	22.66	23.00	4,191	+0.06(+0.24%)
Jun 07, 2004	22.40	22.96	22.40	22.94	6,608	+0.17(+0.74%)
Jun 04, 2004	22.35	22.90	22.35	22.77	24,501	+0.45(+2.00%)
Jun 03, 2004	23.51	23.51	22.28	22.33	17,731	-0.92(-3.98%)
Jun 02, 2004	23.76	23.76	23.06	23.25	4,029	-0.19(-0.79%)
Jun 01, 2004	23.10	23.57	22.98	23.44	5,802	-0.02(-0.11%)
May 28, 2004	23.59	23.59	23.26	23.46	5,641	-0.17(-0.73%)
May 27, 2004	23.61	23.64	23.33	23.64	2,740	-0.39(-1.63%)
May 26, 2004	23.57	24.03	23.54	24.03	27,241	+0.28(+1.18%)
May 25, 2004	23.72	23.85	23.56	23.75	8,220	+0.18(+0.76%)
May 24, 2004	23.66	23.66	23.44	23.57	4,835	+0.42(+1.82%)
May 21, 2004	23.63	23.78	22.98	23.15	6,286	-0.37(-1.58%)
May 20, 2004	23.90	23.90	23.52	23.52	9,026	-0.68(-2.79%)
May 19, 2004	24.16	24.19	23.63	24.19	17,731	+0.24(+1.01%)
May 18, 2004	23.43	24.03	23.42	23.95	14,668	+0.27(+1.15%)
May 17, 2004	23.92	24.06	23.45	23.68	5,641	+0.11(+0.45%)
May 14, 2004	23.75	24.08	23.57	23.57	1,450	-0.31(-1.30%)
May 13, 2004	23.88	23.95	23.79	23.88	805	-0.07(-0.31%)
May 12, 2004	23.52	23.97	23.39	23.96	6,286	+0.35(+1.50%)
May 11, 2004	23.43	23.71	23.43	23.61	3,868	+0.02(+0.11%)
May 10, 2004	23.82	23.82	23.36	23.58	19,665	+0.07(+0.32%)
May 07, 2004	23.67	23.83	23.42	23.51	9,187	+0.14(+0.61%)
May 06, 2004	23.58	23.58	23.26	23.36	11,767	-0.21(-0.89%)
May 05, 2004	23.82	23.85	23.11	23.57	20,955	+0.16(+0.66%)
May 04, 2004	22.95	23.42	22.83	23.42	29,659	+0.33(+1.42%)