C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.80	21.86	21.80	21.86	547	+0.12(+0.54%)
Apr 28, 2005	21.98	21.98	21.74	21.74	12,324	-0.06(-0.26%)
Apr 27, 2005	22.90	22.90	21.80	21.80	4,920	-0.35(-1.60%)
Apr 26, 2005	22.15	22.15	22.15	22.15	0	+0.00(+0.00%)
Apr 25, 2005	22.15	22.15	22.15	22.15	0	+0.00(+0.00%)
Apr 22, 2005	22.15	22.15	22.15	22.15	161	+0.02(+0.09%)
Apr 21, 2005	22.13	22.13	22.13	22.13	0	+0.00(+0.00%)
Apr 20, 2005	22.10	22.13	21.88	22.13	1,932	+0.34(+1.56%)
Apr 19, 2005	21.74	21.79	21.67	21.79	5,959	-0.02(-0.10%)
Apr 18, 2005	21.81	21.81	21.81	21.81	644	+0.20(+0.91%)
Apr 15, 2005	21.62	21.62	21.62	21.62	161	-0.03(-0.14%)
Apr 14, 2005	21.80	21.80	21.64	21.65	734	-0.16(-0.74%)
Apr 13, 2005	21.85	22.14	21.80	21.81	15,316	-0.29(-1.29%)
Apr 12, 2005	21.90	22.10	21.82	22.10	5,434	+0.15(+0.68%)
Apr 11, 2005	21.97	21.97	21.95	21.95	5,405	-0.39(-1.75%)
Apr 08, 2005	22.51	22.59	21.74	22.34	25,602	-0.08(-0.36%)
Apr 07, 2005	22.39	22.59	22.39	22.42	3,597	+0.06(+0.28%)
Apr 06, 2005	22.61	22.61	22.36	22.36	966	-1.24(-5.24%)
Apr 05, 2005	23.13	23.59	22.40	23.59	17,056	+0.61(+2.68%)
Apr 04, 2005	23.11	23.11	22.98	22.98	3,312	+0.00(+0.00%)
Apr 01, 2005	23.59	23.59	22.98	22.98	5,044	+0.45(+2.01%)
Mar 31, 2005	22.98	22.98	22.42	22.53	3,684	-0.42(-1.84%)
Mar 30, 2005	22.96	22.96	22.46	22.95	483	+0.51(+2.29%)
Mar 29, 2005	23.05	23.05	22.43	22.43	563	-0.26(-1.15%)
Mar 28, 2005	22.69	22.69	22.69	22.69	966	-0.01(-0.03%)
Mar 24, 2005	22.89	22.91	22.67	22.70	7,017	-0.20(-0.87%)
Mar 23, 2005	22.98	23.38	22.90	22.90	1,771	-0.09(-0.38%)
Mar 22, 2005	22.98	22.98	22.98	22.98	0	+0.00(+0.00%)
Mar 21, 2005	23.29	23.29	22.98	22.98	322	-0.61(-2.61%)
Mar 18, 2005	23.61	23.61	23.59	23.60	1,286	-0.25(-1.07%)
Mar 17, 2005	23.61	23.88	23.61	23.85	2,415	+0.25(+1.05%)
Mar 16, 2005	23.77	23.92	23.61	23.61	2,574	-0.21(-0.86%)
Mar 15, 2005	23.81	23.81	23.81	23.81	0	+0.00(+0.00%)
Mar 14, 2005	24.21	24.21	23.81	23.81	1,127	-0.13(-0.54%)
Mar 11, 2005	23.94	23.94	23.94	23.94	225	+0.00(+0.00%)
Mar 10, 2005	23.94	23.94	23.94	23.94	0	+0.00(+0.00%)
Mar 09, 2005	24.25	24.25	23.75	23.94	1,127	-0.22(-0.90%)
Mar 08, 2005	24.21	24.21	23.97	24.16	483	+0.55(+2.34%)
Mar 07, 2005	23.66	23.96	23.61	23.61	1,834	-0.55(-2.26%)
Mar 04, 2005	23.75	24.15	23.59	24.15	4,903	+0.51(+2.15%)
Mar 03, 2005	23.64	23.64	23.64	23.64	0	+0.00(+0.00%)
Mar 02, 2005	23.64	23.64	23.64	23.64	644	+0.04(+0.16%)
Mar 01, 2005	23.61	23.90	23.61	23.61	1,312	+0.01(+0.02%)
Feb 28, 2005	23.60	23.60	23.60	23.60	0	+0.00(+0.00%)
Feb 25, 2005	23.75	23.75	23.60	23.60	837	+0.06(+0.24%)
Feb 24, 2005	23.54	23.54	23.53	23.54	966	-0.06(-0.24%)
Feb 23, 2005	23.08	23.60	23.08	23.60	4,347	+0.53(+2.29%)
Feb 22, 2005	23.07	23.07	23.07	23.07	0	+0.00(+0.00%)
Feb 18, 2005	23.23	23.23	22.98	23.07	2,189	-0.16(-0.67%)
Feb 17, 2005	23.23	23.23	23.23	23.23	0	+0.00(+0.00%)
Feb 16, 2005	23.07	23.27	23.07	23.23	3,115	+0.15(+0.67%)
Feb 15, 2005	23.04	23.07	23.04	23.07	1,557	+0.03(+0.14%)
Feb 14, 2005	23.10	23.10	23.04	23.04	1,652	-0.01(-0.03%)
Feb 11, 2005	22.98	23.05	22.98	23.05	5,627	-0.02(-0.08%)
Feb 10, 2005	23.07	23.07	23.07	23.07	805	-0.02(-0.08%)
Feb 09, 2005	23.08	23.08	23.08	23.08	0	+0.00(+0.00%)
Feb 08, 2005	23.08	23.08	23.08	23.08	161	+0.10(+0.46%)
Feb 07, 2005	22.89	22.98	22.88	22.98	8,497	-0.11(-0.48%)
Feb 04, 2005	22.98	23.09	22.89	23.09	2,903	+0.11(+0.49%)
Feb 03, 2005	22.98	22.98	22.98	22.98	877	-0.17(-0.72%)
Feb 02, 2005	23.15	23.15	23.15	23.15	161	-0.22(-0.93%)