C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.39	28.09	27.39	27.64	4,025	+0.11(+0.38%)
Sep 29, 2003	27.57	28.10	27.42	27.53	3,703	-0.03(-0.11%)
Sep 26, 2003	27.33	28.16	27.33	27.56	3,542	+0.58(+2.16%)
Sep 25, 2003	27.79	28.20	26.98	26.98	2,737	-0.81(-2.93%)
Sep 24, 2003	27.46	28.20	27.46	27.79	7,567	+0.37(+1.36%)
Sep 23, 2003	27.26	27.58	27.11	27.42	3,864	-0.03(-0.11%)
Sep 22, 2003	27.94	28.33	27.15	27.45	5,957	-1.12(-3.91%)
Sep 19, 2003	28.61	28.63	28.57	28.57	3,671	-0.06(-0.22%)
Sep 18, 2003	28.69	28.85	28.45	28.63	5,796	+0.08(+0.28%)
Sep 17, 2003	28.42	28.62	28.42	28.55	644	-0.09(-0.30%)
Sep 16, 2003	28.57	28.79	28.57	28.64	4,347	+0.19(+0.68%)
Sep 15, 2003	28.11	28.57	27.03	28.44	6,440	+0.38(+1.37%)
Sep 12, 2003	27.17	28.06	27.17	28.06	3,703	+0.47(+1.69%)
Sep 11, 2003	27.79	27.95	27.59	27.59	2,093	-0.51(-1.81%)
Sep 10, 2003	28.32	28.32	28.10	28.10	8,211	-0.12(-0.44%)
Sep 09, 2003	28.19	28.39	27.77	28.23	6,762	+0.43(+1.56%)
Sep 08, 2003	28.13	28.55	27.61	27.79	15,135	-0.40(-1.41%)
Sep 05, 2003	27.94	28.20	27.79	28.19	9,017	+0.40(+1.43%)
Sep 04, 2003	27.95	27.95	27.79	27.79	2,737	-0.16(-0.56%)
Sep 03, 2003	27.76	27.95	27.76	27.95	2,093	+0.00(+0.00%)
Sep 02, 2003	27.82	27.95	27.76	27.95	5,635	+0.03(+0.11%)
Aug 29, 2003	27.82	27.92	27.76	27.92	9,339	+0.14(+0.49%)
Aug 28, 2003	27.70	27.90	27.70	27.78	5,957	-0.01(-0.02%)
Aug 27, 2003	27.95	27.95	27.79	27.79	1,771	-0.15(-0.53%)
Aug 26, 2003	27.64	27.93	27.64	27.93	1,610	+0.17(+0.63%)
Aug 25, 2003	27.79	27.92	27.64	27.76	7,889	+0.03(+0.11%)
Aug 22, 2003	27.70	27.93	27.64	27.73	19,161	+0.11(+0.38%)
Aug 21, 2003	27.92	27.94	27.33	27.62	10,627	-0.01(-0.05%)
Aug 20, 2003	27.59	27.88	27.44	27.64	9,017	+0.31(+1.14%)
Aug 19, 2003	27.32	27.46	27.26	27.33	3,381	+0.00(+0.00%)
Aug 18, 2003	26.58	27.33	26.50	27.33	4,669	+0.62(+2.33%)
Aug 15, 2003	26.70	26.70	26.70	26.70	805	+0.33(+1.25%)
Aug 14, 2003	26.58	26.70	25.88	26.38	6,762	+0.11(+0.40%)
Aug 13, 2003	25.65	26.27	25.62	26.27	4,508	+0.22(+0.86%)
Aug 12, 2003	25.85	26.08	25.47	26.05	10,305	+0.18(+0.70%)
Aug 11, 2003	25.57	25.87	25.41	25.87	4,347	+0.40(+1.59%)
Aug 08, 2003	25.47	25.91	25.36	25.46	10,305	-0.31(-1.21%)
Aug 07, 2003	25.32	26.04	25.28	25.77	3,381	+0.06(+0.24%)
Aug 06, 2003	26.27	26.39	25.18	25.71	5,796	-0.68(-2.59%)
Aug 05, 2003	26.85	26.85	26.36	26.39	8,695	-0.39(-1.44%)
Aug 04, 2003	27.16	27.16	26.41	26.78	8,211	+0.24(+0.89%)
Aug 01, 2003	27.51	27.51	26.40	26.54	7,567	-0.84(-3.08%)
Jul 31, 2003	26.39	27.48	26.39	27.39	8,695	+0.73(+2.75%)
Jul 30, 2003	25.79	26.66	25.79	26.66	5,957	+0.90(+3.48%)
Jul 29, 2003	25.03	25.77	24.77	25.76	6,118	+0.90(+3.64%)
Jul 28, 2003	24.49	24.95	24.37	24.85	10,466	+0.81(+3.38%)
Jul 25, 2003	24.57	24.67	24.04	24.04	13,847	-0.23(-0.95%)
Jul 24, 2003	24.50	24.59	24.12	24.27	5,796	+0.17(+0.70%)
Jul 23, 2003	24.53	24.61	24.10	24.10	6,118	-0.55(-2.24%)
Jul 22, 2003	24.59	24.81	24.38	24.66	6,440	+0.07(+0.28%)
Jul 21, 2003	24.22	25.46	24.22	24.59	17,229	+0.06(+0.23%)
Jul 18, 2003	24.56	24.56	24.50	24.53	4,347	+0.11(+0.46%)
Jul 17, 2003	24.56	24.56	24.20	24.42	5,635	-0.11(-0.46%)
Jul 16, 2003	24.53	24.53	24.53	24.53	7,245	+0.00(+0.00%)
Jul 15, 2003	24.30	24.53	24.30	24.53	966	+0.12(+0.51%)
Jul 14, 2003	24.21	24.49	24.12	24.41	2,093	-0.31(-1.26%)
Jul 11, 2003	24.78	24.78	24.72	24.72	483	+0.37(+1.50%)
Jul 10, 2003	24.42	24.65	24.12	24.35	4,025	-0.23(-0.93%)
Jul 09, 2003	24.66	24.66	24.47	24.58	18,839	-0.07(-0.30%)
Jul 08, 2003	24.53	24.66	24.35	24.66	12,237	+0.16(+0.66%)
Jul 07, 2003	24.62	24.64	24.36	24.49	8,211	+0.13(+0.54%)
Jul 03, 2003	24.39	24.59	24.36	24.36	2,737	+0.01(+0.03%)
Jul 02, 2003	24.61	24.61	24.36	24.36	14,652	+0.26(+1.08%)