C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.85	24.85	24.72	24.80	8,211	-0.04(-0.15%)
Apr 29, 2003	24.36	24.90	24.36	24.84	12,881	-0.00(-0.00%)
Apr 28, 2003	23.85	24.84	23.85	24.84	15,296	+1.00(+4.19%)
Apr 25, 2003	23.23	23.84	23.23	23.84	6,118	+0.61(+2.65%)
Apr 24, 2003	22.94	23.60	22.94	23.23	16,907	+0.07(+0.29%)
Apr 23, 2003	22.57	23.16	22.54	23.16	10,305	+0.58(+2.59%)
Apr 22, 2003	22.37	22.57	22.24	22.57	4,508	+0.00(+0.00%)
Apr 21, 2003	22.20	22.80	22.20	22.57	10,949	+0.37(+1.68%)
Apr 17, 2003	21.95	22.20	21.77	22.20	5,313	+0.47(+2.14%)
Apr 16, 2003	21.12	21.92	21.12	21.74	14,008	+0.62(+2.94%)
Apr 15, 2003	21.58	21.74	21.02	21.12	12,881	-0.61(-2.80%)
Apr 14, 2003	21.66	21.85	21.49	21.72	4,508	-0.11(-0.48%)
Apr 11, 2003	21.67	21.89	21.53	21.83	6,601	-0.06(-0.28%)
Apr 10, 2003	21.73	21.89	21.42	21.89	8,373	+0.16(+0.71%)
Apr 09, 2003	21.13	21.84	21.13	21.74	35,102	-0.14(-0.62%)
Apr 08, 2003	21.43	21.89	20.99	21.87	33,170	+0.00(+0.00%)
Apr 07, 2003	20.62	21.87	20.62	21.87	15,296	+0.29(+1.35%)
Apr 04, 2003	21.74	21.80	21.49	21.58	27,856	-0.09(-0.43%)
Apr 03, 2003	21.49	21.67	20.84	21.67	20,127	+0.06(+0.29%)
Apr 02, 2003	21.43	21.64	21.29	21.61	19,322	-0.06(-0.29%)
Apr 01, 2003	21.41	21.85	21.21	21.67	26,890	+0.31(+1.45%)
Mar 31, 2003	20.97	21.41	20.49	21.36	19,000	+0.55(+2.62%)
Mar 28, 2003	21.15	21.15	19.72	20.82	23,186	-0.30(-1.41%)
Mar 27, 2003	21.05	21.12	19.72	21.12	26,407	+0.04(+0.18%)
Mar 26, 2003	20.62	21.08	19.80	21.08	27,534	+0.43(+2.08%)
Mar 25, 2003	19.77	20.87	19.75	20.65	22,542	+0.98(+4.99%)
Mar 24, 2003	19.71	19.81	19.66	19.67	12,881	-0.08(-0.41%)
Mar 21, 2003	18.53	19.75	18.44	19.75	14,169	+1.24(+6.71%)
Mar 20, 2003	18.54	18.54	18.51	18.51	483	-0.12(-0.67%)
Mar 19, 2003	18.63	18.63	18.63	18.63	177,121	+0.00(+0.00%)
Mar 18, 2003	18.46	18.63	18.46	18.63	257,631	+0.00(+0.00%)
Mar 17, 2003	18.03	18.63	18.03	18.63	2,898	+0.32(+1.73%)
Mar 14, 2003	18.32	18.32	18.01	18.31	3,542	+0.18(+0.99%)
Mar 13, 2003	18.13	18.13	17.90	18.13	1,932	+0.12(+0.69%)
Mar 12, 2003	18.05	18.05	18.01	18.01	1,771	+0.00(+0.00%)
Mar 11, 2003	18.13	18.13	17.84	18.01	4,508	-0.12(-0.68%)
Mar 10, 2003	17.83	18.13	17.83	18.13	4,991	+0.19(+1.04%)
Mar 07, 2003	18.00	18.00	17.79	17.95	1,771	-0.06(-0.35%)
Mar 06, 2003	17.79	18.13	17.79	18.01	11,110	-0.09(-0.48%)
Mar 05, 2003	18.14	18.14	18.01	18.10	4,508	-0.16(-0.89%)
Mar 04, 2003	17.95	18.26	17.95	18.26	2,576	+0.50(+2.80%)
Mar 03, 2003	17.81	18.07	17.63	17.76	1,127	-0.56(-3.05%)
Feb 28, 2003	18.10	18.32	17.27	18.32	5,796	+0.45(+2.54%)
Feb 27, 2003	18.38	18.38	17.87	17.87	2,737	-0.52(-2.80%)
Feb 26, 2003	18.32	18.48	18.17	18.38	7,728	+0.19(+1.02%)
Feb 25, 2003	18.32	18.32	18.20	18.20	1,288	+0.17(+0.93%)
Feb 24, 2003	18.01	18.52	17.73	18.03	24,474	+0.02(+0.10%)
Feb 21, 2003	17.86	18.01	17.82	18.01	4,025	+0.27(+1.54%)
Feb 20, 2003	17.64	17.86	17.54	17.74	5,152	+0.17(+0.95%)
Feb 19, 2003	17.63	17.63	17.45	17.57	2,576	+0.02(+0.14%)
Feb 18, 2003	17.39	17.54	17.25	17.54	5,313	+0.29(+1.66%)
Feb 14, 2003	17.23	17.39	17.08	17.26	3,703	+0.01(+0.07%)
Feb 13, 2003	17.23	17.39	17.23	17.25	3,542	+0.01(+0.07%)
Feb 12, 2003	17.08	17.23	17.07	17.23	2,415	+0.00(+0.00%)
Feb 11, 2003	17.39	17.39	17.23	17.23	1,610	-0.16(-0.89%)
Feb 10, 2003	17.23	17.39	17.23	17.39	2,254	+0.24(+1.41%)
Feb 07, 2003	17.08	17.22	16.96	17.15	5,957	+0.07(+0.40%)
Feb 06, 2003	16.99	17.08	16.99	17.08	1,449	+0.24(+1.40%)
Feb 05, 2003	17.06	17.06	16.84	16.84	1,771	+0.07(+0.44%)
Feb 04, 2003	16.86	17.05	16.61	16.77	4,830	+0.19(+1.12%)