C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	23.67	23.91	23.60	23.60	7,245	-0.02(-0.11%)
Sep 29, 2004	24.13	24.19	23.62	23.62	4,508	+0.04(+0.18%)
Sep 28, 2004	24.19	24.22	23.47	23.58	13,364	-0.49(-2.04%)
Sep 27, 2004	24.84	24.84	24.07	24.07	1,932	-0.20(-0.82%)
Sep 24, 2004	24.24	24.47	23.93	24.27	5,635	-0.24(-0.96%)
Sep 23, 2004	24.84	24.84	24.51	24.51	1,288	-0.65(-2.57%)
Sep 22, 2004	24.08	25.15	24.08	25.15	11,754	+0.71(+2.92%)
Sep 21, 2004	24.37	24.70	24.37	24.44	2,898	-0.22(-0.91%)
Sep 20, 2004	24.44	24.70	24.41	24.66	1,771	+0.42(+1.72%)
Sep 17, 2004	24.26	24.37	24.09	24.25	3,220	-0.02(-0.10%)
Sep 16, 2004	24.71	24.78	24.10	24.27	17,874	-0.12(-0.51%)
Sep 15, 2004	24.31	24.60	24.09	24.39	4,025	-0.01(-0.03%)
Sep 14, 2004	23.60	25.00	23.60	24.40	33,975	+0.80(+3.39%)
Sep 13, 2004	23.15	23.91	23.15	23.60	4,830	+0.31(+1.33%)
Sep 10, 2004	22.97	23.29	22.97	23.29	3,783	+0.32(+1.38%)
Sep 09, 2004	22.97	22.97	22.97	22.97	161	+0.14(+0.60%)
Sep 08, 2004	22.95	22.95	22.84	22.84	322	-0.12(-0.51%)
Sep 07, 2004	22.51	22.97	22.51	22.95	5,184	+0.45(+2.01%)
Sep 03, 2004	22.14	22.51	22.14	22.50	7,406	+0.09(+0.42%)
Sep 02, 2004	22.10	22.51	22.06	22.41	4,508	+0.36(+1.63%)
Sep 01, 2004	22.05	22.05	22.05	22.05	322	-0.27(-1.20%)
Aug 31, 2004	22.31	22.31	22.31	22.31	0	+0.00(+0.00%)
Aug 30, 2004	22.43	22.43	22.26	22.31	1,127	-0.19(-0.83%)
Aug 27, 2004	22.50	22.50	22.50	22.50	0	+0.00(+0.00%)
Aug 26, 2004	22.50	22.50	22.50	22.50	161	+0.48(+2.20%)
Aug 25, 2004	22.08	22.08	22.02	22.02	1,771	-0.37(-1.66%)
Aug 24, 2004	22.51	22.51	22.36	22.39	805	+0.06(+0.28%)
Aug 23, 2004	22.05	22.40	22.05	22.33	23,347	+0.43(+1.99%)
Aug 20, 2004	21.89	22.02	21.89	21.89	4,089	-0.06(-0.28%)
Aug 19, 2004	22.30	22.30	21.95	21.95	1,288	-0.09(-0.42%)
Aug 18, 2004	21.90	22.12	21.90	22.05	3,220	+0.06(+0.25%)
Aug 17, 2004	21.85	21.99	21.83	21.99	2,254	+0.24(+1.11%)
Aug 16, 2004	21.89	21.89	21.75	21.75	1,932	-0.11(-0.51%)
Aug 13, 2004	21.97	21.97	21.86	21.86	2,898	+0.12(+0.57%)
Aug 12, 2004	21.79	21.97	21.74	21.74	4,347	-0.24(-1.10%)
Aug 11, 2004	21.75	21.98	21.75	21.98	3,703	+0.24(+1.11%)
Aug 10, 2004	21.74	21.74	21.74	21.74	0	+0.00(+0.00%)
Aug 09, 2004	21.74	21.74	21.74	21.74	1,186	-0.08(-0.37%)
Aug 06, 2004	21.74	21.92	21.74	21.82	966	-0.07(-0.31%)
Aug 05, 2004	21.94	21.98	21.89	21.89	5,474	+0.02(+0.11%)
Aug 04, 2004	21.86	21.86	21.86	21.86	322	-0.18(-0.82%)
Aug 03, 2004	22.05	22.10	22.04	22.04	5,632	-0.05(-0.22%)
Aug 02, 2004	22.05	22.09	21.87	22.09	10,144	+0.17(+0.76%)
Jul 30, 2004	22.05	22.05	21.92	21.92	322	-0.11(-0.48%)
Jul 29, 2004	22.01	22.03	22.01	22.03	644	+0.02(+0.11%)
Jul 28, 2004	21.74	22.00	21.74	22.00	3,542	-0.19(-0.84%)
Jul 27, 2004	21.74	22.19	21.74	22.19	6,923	+0.39(+1.77%)
Jul 26, 2004	21.87	21.87	21.49	21.80	7,567	-0.07(-0.31%)
Jul 23, 2004	21.66	21.87	21.66	21.87	1,932	-0.33(-1.48%)
Jul 22, 2004	21.46	22.20	21.46	22.20	23,991	+0.29(+1.30%)
Jul 21, 2004	21.87	21.92	21.67	21.92	25,280	+0.04(+0.20%)
Jul 20, 2004	22.03	22.03	21.77	21.87	18,034	+0.13(+0.60%)
Jul 19, 2004	21.74	21.74	21.73	21.74	1,771	-0.27(-1.24%)
Jul 16, 2004	21.87	22.02	21.43	22.02	8,534	-0.29(-1.28%)
Jul 15, 2004	21.63	22.30	21.63	22.30	13,847	+0.47(+2.13%)
Jul 14, 2004	21.84	21.84	21.84	21.84	161	-0.47(-2.09%)
Jul 13, 2004	21.73	22.30	21.61	22.30	7,728	+0.62(+2.86%)
Jul 12, 2004	21.43	21.71	21.43	21.68	4,347	+0.17(+0.81%)
Jul 09, 2004	21.15	21.51	21.15	21.51	1,610	+0.02(+0.12%)
Jul 08, 2004	20.86	21.48	20.86	21.48	31,559	+0.47(+2.22%)
Jul 07, 2004	20.98	21.02	20.88	21.02	8,211	+0.03(+0.15%)
Jul 06, 2004	20.64	20.98	20.59	20.98	32,203	-0.02(-0.12%)
Jul 02, 2004	20.50	21.01	20.49	21.01	17,229	+0.34(+1.62%)