C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.15	25.15	25.15	25.15	0	+0.00(+0.00%)
Jul 28, 2005	24.92	25.15	24.92	25.15	1,127	+0.31(+1.25%)
Jul 27, 2005	24.84	24.84	24.84	24.84	0	+0.00(+0.00%)
Jul 26, 2005	24.84	24.84	24.84	24.84	0	+0.00(+0.00%)
Jul 25, 2005	24.84	24.84	24.84	24.84	0	+0.00(+0.00%)
Jul 22, 2005	24.84	24.84	24.84	24.84	0	+0.00(+0.00%)
Jul 21, 2005	24.84	24.84	24.84	24.84	322	+0.12(+0.50%)
Jul 20, 2005	24.72	25.40	24.72	24.72	3,648	-0.43(-1.73%)
Jul 19, 2005	25.15	25.15	25.15	25.15	161	+0.12(+0.50%)
Jul 18, 2005	25.03	25.03	25.02	25.03	483	+0.28(+1.13%)
Jul 15, 2005	25.31	25.44	24.75	24.75	966	-0.40(-1.61%)
Jul 14, 2005	25.15	25.15	25.15	25.15	0	+0.00(+0.00%)
Jul 13, 2005	25.15	25.15	25.15	25.15	322	-0.06(-0.25%)
Jul 12, 2005	25.15	25.21	25.06	25.21	4,709	-0.06(-0.25%)
Jul 11, 2005	25.43	25.43	25.26	25.28	684	+0.43(+1.75%)
Jul 08, 2005	25.44	25.44	24.84	24.84	1,946	-0.12(-0.50%)
Jul 07, 2005	24.97	24.97	24.97	24.97	0	+0.00(+0.00%)
Jul 06, 2005	24.97	24.97	24.97	24.97	0	+0.00(+0.00%)
Jul 05, 2005	24.55	25.15	24.55	24.97	5,313	+0.61(+2.52%)
Jul 01, 2005	23.77	24.66	23.77	24.35	4,186	+0.93(+3.95%)
Jun 30, 2005	23.33	23.91	23.33	23.43	3,450	+0.10(+0.41%)
Jun 29, 2005	23.36	23.51	23.04	23.33	7,216	-0.19(-0.83%)
Jun 28, 2005	23.86	23.86	23.42	23.53	1,524	-0.11(-0.45%)
Jun 27, 2005	23.72	23.72	23.53	23.63	4,838	+0.28(+1.20%)
Jun 24, 2005	24.31	24.37	23.35	23.35	24,297	-1.35(-5.45%)
Jun 23, 2005	24.56	24.70	24.56	24.70	1,297	-0.26(-1.05%)
Jun 22, 2005	24.96	24.96	24.96	24.96	0	+0.00(+0.00%)
Jun 21, 2005	24.84	24.96	24.84	24.96	782	+0.42(+1.70%)
Jun 20, 2005	24.69	24.69	24.54	24.54	2,173	-0.05(-0.20%)
Jun 17, 2005	24.59	24.59	24.59	24.59	161	-0.24(-0.98%)
Jun 16, 2005	24.84	24.84	24.84	24.84	637	+0.37(+1.50%)
Jun 15, 2005	24.47	24.47	24.47	24.47	0	+0.00(+0.00%)
Jun 14, 2005	24.53	24.53	24.47	24.47	431	-0.09(-0.38%)
Jun 13, 2005	24.56	24.56	24.56	24.56	0	+0.00(+0.00%)
Jun 10, 2005	24.56	24.56	24.56	24.56	376	-0.24(-0.98%)
Jun 09, 2005	24.78	24.83	24.57	24.80	2,833	-0.04(-0.15%)
Jun 08, 2005	24.84	24.84	24.84	24.84	967	+0.00(+0.00%)
Jun 07, 2005	24.97	24.97	24.66	24.84	2,528	+0.00(+0.00%)
Jun 06, 2005	24.84	24.84	24.61	24.84	1,302	+0.00(+0.00%)
Jun 03, 2005	24.84	24.84	24.84	24.84	1,313	-0.09(-0.37%)
Jun 02, 2005	24.93	24.93	24.93	24.93	0	+0.00(+0.00%)
Jun 01, 2005	25.03	25.03	24.93	24.93	415	+0.09(+0.38%)
May 31, 2005	24.94	24.94	24.84	24.84	3,616	-0.27(-1.06%)
May 27, 2005	24.84	25.11	24.84	25.11	483	+0.27(+1.07%)
May 26, 2005	24.75	24.84	24.75	24.84	805	-0.16(-0.62%)
May 25, 2005	24.99	25.00	24.99	25.00	3,135	+0.47(+1.90%)
May 24, 2005	24.58	24.58	24.53	24.53	322	-0.31(-1.25%)
May 23, 2005	24.92	25.12	24.56	24.84	4,991	-0.16(-0.62%)
May 20, 2005	25.00	25.00	25.00	25.00	1,610	-0.12(-0.47%)
May 19, 2005	25.00	25.12	24.84	25.12	3,613	+0.12(+0.48%)
May 18, 2005	24.84	25.00	24.84	25.00	3,703	+0.16(+0.63%)
May 17, 2005	24.66	25.15	24.66	24.84	8,856	+0.31(+1.27%)
May 16, 2005	24.00	24.67	24.00	24.53	16,710	+0.83(+3.48%)
May 13, 2005	23.60	24.22	23.28	23.71	10,034	+1.60(+7.22%)
May 12, 2005	22.11	22.11	22.11	22.11	251	+0.06(+0.28%)
May 11, 2005	22.05	22.48	22.05	22.05	8,785	+0.00(+0.00%)
May 10, 2005	22.23	22.23	22.05	22.05	322	-0.31(-1.39%)
May 09, 2005	22.36	22.36	22.36	22.36	0	+0.00(+0.00%)
May 06, 2005	22.72	22.73	22.36	22.36	644	+0.31(+1.41%)
May 05, 2005	22.05	22.05	22.05	22.05	0	+0.00(+0.00%)
May 04, 2005	22.06	22.06	22.05	22.05	322	-0.32(-1.42%)
May 03, 2005	22.98	22.98	21.86	22.36	2,263	+0.50(+2.30%)