C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.21	24.21	24.21	24.21	0	+0.00(+0.00%)
Aug 30, 2006	24.12	24.21	24.12	24.21	444	-0.01(-0.03%)
Aug 29, 2006	24.22	24.22	24.22	24.22	1,487	+0.00(+0.00%)
Aug 28, 2006	24.20	24.22	24.20	24.22	906	+0.49(+2.07%)
Aug 25, 2006	23.25	23.74	23.25	23.73	2,521	-0.06(-0.24%)
Aug 24, 2006	23.79	23.80	23.79	23.79	483	-0.40(-1.67%)
Aug 23, 2006	23.69	24.21	23.69	24.19	1,610	+0.90(+3.87%)
Aug 22, 2006	23.29	23.29	23.29	23.29	1,127	-0.16(-0.66%)
Aug 21, 2006	23.44	23.44	23.44	23.44	0	+0.00(+0.00%)
Aug 18, 2006	23.44	23.44	23.44	23.44	2,204	-0.11(-0.45%)
Aug 17, 2006	23.55	23.55	23.55	23.55	653	+0.00(+0.00%)
Aug 16, 2006	23.41	23.55	23.41	23.55	483	+0.16(+0.69%)
Aug 15, 2006	23.40	23.40	23.39	23.39	2,500	+0.25(+1.10%)
Aug 14, 2006	23.13	23.13	23.13	23.13	0	+0.00(+0.00%)
Aug 11, 2006	23.13	23.13	23.13	23.13	0	+0.00(+0.00%)
Aug 10, 2006	23.28	23.28	22.98	23.13	5,796	-0.61(-2.56%)
Aug 09, 2006	23.74	23.74	23.74	23.74	161	+0.41(+1.76%)
Aug 08, 2006	23.33	23.33	23.33	23.33	161	-0.42(-1.78%)
Aug 07, 2006	23.29	23.75	23.29	23.75	1,357	+0.47(+2.00%)
Aug 04, 2006	23.29	23.29	23.29	23.29	0	+0.00(+0.00%)
Aug 03, 2006	23.29	23.29	23.29	23.29	0	+0.00(+0.00%)
Aug 02, 2006	23.29	23.29	23.29	23.29	161	-0.30(-1.29%)
Aug 01, 2006	23.59	23.59	23.59	23.59	0	+0.00(+0.00%)
Jul 31, 2006	22.97	23.59	22.85	23.59	1,046	+0.27(+1.17%)
Jul 28, 2006	23.75	23.75	23.32	23.32	824	-0.43(-1.83%)
Jul 27, 2006	23.44	23.75	23.44	23.75	1,291	+0.47(+2.00%)
Jul 26, 2006	23.13	23.29	23.13	23.29	322	+0.07(+0.32%)
Jul 25, 2006	23.21	23.21	23.21	23.21	0	+0.00(+0.00%)
Jul 24, 2006	23.21	23.21	23.21	23.21	0	+0.00(+0.00%)
Jul 21, 2006	23.21	23.21	23.21	23.21	483	-0.61(-2.58%)
Jul 20, 2006	23.83	23.83	23.83	23.83	322	-0.39(-1.62%)
Jul 19, 2006	24.34	24.34	23.74	24.22	2,093	-0.21(-0.86%)
Jul 18, 2006	24.43	24.43	24.43	24.43	188	-0.41(-1.65%)
Jul 17, 2006	24.78	24.84	24.78	24.84	322	+0.00(+0.00%)
Jul 14, 2006	24.84	24.84	24.84	24.84	161	-0.32(-1.26%)
Jul 13, 2006	25.16	25.16	25.16	25.16	323	+0.07(+0.26%)
Jul 12, 2006	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jul 11, 2006	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jul 10, 2006	25.00	25.09	25.00	25.09	777	-0.22(-0.87%)
Jul 07, 2006	25.31	25.31	25.31	25.31	644	-0.07(-0.29%)
Jul 06, 2006	25.39	25.39	25.39	25.39	0	+0.00(+0.00%)
Jul 05, 2006	25.39	25.39	25.39	25.39	0	+0.00(+0.00%)
Jul 03, 2006	24.53	25.91	24.53	25.39	5,568	+1.17(+4.82%)
Jun 30, 2006	24.22	24.22	24.22	24.22	161	+0.31(+1.30%)
Jun 29, 2006	23.91	23.91	23.91	23.91	0	+0.00(+0.00%)
Jun 28, 2006	24.26	24.26	23.90	23.91	3,317	+0.25(+1.08%)
Jun 27, 2006	24.28	24.28	23.66	23.66	805	-0.58(-2.38%)
Jun 23, 2006	24.23	24.23	24.23	24.23	0	+0.00(+0.00%)
Jun 22, 2006	24.23	24.23	24.23	24.23	0	+0.00(+0.00%)
Jun 21, 2006	24.23	24.23	24.23	24.23	619	-0.45(-1.84%)
Jun 20, 2006	24.69	24.69	24.69	24.69	0	+0.00(+0.00%)
Jun 19, 2006	24.69	24.69	24.69	24.69	0	+0.00(+0.00%)
Jun 16, 2006	24.69	24.69	24.69	24.69	547	-0.16(-0.63%)
Jun 15, 2006	24.82	24.84	24.82	24.84	1,932	+0.32(+1.29%)
Jun 14, 2006	24.52	24.52	24.52	24.52	161	-0.45(-1.81%)
Jun 13, 2006	24.98	24.98	24.98	24.98	161	+0.11(+0.45%)
Jun 12, 2006	24.84	25.20	24.84	24.87	1,747	+0.06(+0.25%)
Jun 09, 2006	24.80	24.81	24.80	24.80	483	+0.01(+0.03%)
Jun 08, 2006	24.80	24.80	24.80	24.80	322	+0.06(+0.23%)
Jun 07, 2006	24.51	24.74	24.51	24.74	4,537	+0.24(+0.99%)
Jun 06, 2006	24.23	24.50	24.13	24.50	966	+0.27(+1.13%)
Jun 05, 2006	24.23	24.23	24.23	24.23	161	-0.18(-0.74%)
Jun 02, 2006	24.72	24.72	24.41	24.41	1,404	-0.06(-0.23%)