C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.71	23.71	23.29	23.29	2,737	+0.14(+0.59%)
Apr 29, 2004	23.59	23.59	22.98	23.15	5,152	+0.33(+1.44%)
Apr 28, 2004	23.29	23.45	22.82	22.82	5,474	-0.47(-2.00%)
Apr 27, 2004	23.29	23.59	23.29	23.29	16,746	+0.16(+0.67%)
Apr 26, 2004	23.13	23.34	23.13	23.13	1,771	-0.16(-0.67%)
Apr 23, 2004	23.82	23.85	22.98	23.29	1,610	+0.21(+0.92%)
Apr 22, 2004	22.78	23.82	22.78	23.08	6,118	+0.07(+0.32%)
Apr 21, 2004	23.55	23.55	22.88	23.00	4,186	-0.66(-2.81%)
Apr 20, 2004	24.10	24.75	23.67	23.67	1,610	-0.84(-3.45%)
Apr 19, 2004	23.64	24.61	23.47	24.51	3,864	-0.22(-0.90%)
Apr 16, 2004	24.30	24.75	24.21	24.74	2,415	+0.43(+1.79%)
Apr 15, 2004	24.52	24.52	23.92	24.30	4,025	-0.22(-0.91%)
Apr 14, 2004	25.12	25.12	23.98	24.52	10,466	-0.60(-2.37%)
Apr 13, 2004	25.31	25.31	25.08	25.12	20,610	-0.91(-3.48%)
Apr 12, 2004	25.15	26.03	25.15	26.03	25,280	+0.58(+2.27%)
Apr 08, 2004	25.46	25.46	25.28	25.45	47,983	+0.02(+0.07%)
Apr 07, 2004	25.15	25.51	25.15	25.43	3,542	-0.01(-0.05%)
Apr 06, 2004	25.46	25.47	25.16	25.44	24,635	-0.15(-0.58%)
Apr 05, 2004	25.77	25.77	25.28	25.59	2,093	-0.25(-0.96%)
Apr 02, 2004	25.77	25.84	25.77	25.84	2,415	+0.16(+0.63%)
Apr 01, 2004	25.32	25.71	25.32	25.68	6,440	+0.37(+1.45%)
Mar 31, 2004	25.32	25.46	25.28	25.31	5,957	-0.34(-1.31%)
Mar 30, 2004	25.65	25.65	25.26	25.65	5,796	+0.00(+0.00%)
Mar 29, 2004	25.26	26.08	25.26	25.65	5,796	+0.00(+0.00%)
Mar 26, 2004	25.36	25.65	25.36	25.65	1,127	+0.17(+0.66%)
Mar 25, 2004	25.34	25.74	25.34	25.48	16,423	+0.11(+0.44%)
Mar 24, 2004	25.15	25.64	25.15	25.37	7,567	-0.06(-0.24%)
Mar 23, 2004	25.64	25.65	25.29	25.43	1,288	-0.19(-0.73%)
Mar 22, 2004	25.53	25.90	25.38	25.62	4,186	+0.25(+0.98%)
Mar 19, 2004	25.22	25.92	25.18	25.37	5,957	-0.29(-1.14%)
Mar 18, 2004	25.61	26.01	25.25	25.66	1,932	-0.12(-0.48%)
Mar 17, 2004	25.82	25.82	25.26	25.79	19,000	-0.24(-0.91%)
Mar 16, 2004	25.22	26.02	25.22	26.02	4,991	+0.62(+2.45%)
Mar 15, 2004	25.65	25.65	25.31	25.40	2,576	-0.68(-2.60%)
Mar 12, 2004	25.11	26.08	25.11	26.08	3,703	+0.63(+2.49%)
Mar 11, 2004	25.47	25.49	24.98	25.44	15,940	-0.20(-0.77%)
Mar 10, 2004	25.01	25.72	24.94	25.64	10,144	-0.07(-0.27%)
Mar 09, 2004	25.24	25.71	24.98	25.71	12,881	+0.12(+0.49%)
Mar 08, 2004	25.03	25.59	24.92	25.59	19,000	+0.52(+2.06%)
Mar 05, 2004	23.66	25.15	23.16	25.07	30,271	+1.19(+4.99%)
Mar 04, 2004	23.59	23.88	23.33	23.88	6,440	+0.24(+1.00%)
Mar 03, 2004	23.28	23.75	23.05	23.64	10,466	-0.06(-0.27%)
Mar 02, 2004	23.62	23.71	23.12	23.71	3,381	+0.24(+1.01%)
Mar 01, 2004	24.07	24.07	23.47	23.47	2,093	-0.60(-2.48%)
Feb 27, 2004	23.11	24.07	23.04	24.07	3,703	+0.09(+0.39%)
Feb 26, 2004	23.29	23.97	23.28	23.97	4,186	+0.77(+3.32%)
Feb 25, 2004	23.16	23.29	23.16	23.20	17,873	+0.28(+1.22%)
Feb 24, 2004	22.83	23.33	22.83	22.92	2,898	-0.06(-0.24%)
Feb 23, 2004	24.16	24.16	22.98	22.98	5,635	-0.77(-3.24%)
Feb 20, 2004	24.34	24.34	23.48	23.75	9,822	-0.55(-2.25%)
Feb 19, 2004	24.28	24.68	24.28	24.30	2,737	-0.40(-1.63%)
Feb 18, 2004	24.42	24.84	24.28	24.70	4,025	-0.04(-0.18%)
Feb 17, 2004	24.84	24.84	24.38	24.74	7,728	+0.00(+0.00%)
Feb 13, 2004	24.54	24.84	24.54	24.74	10,788	+0.20(+0.84%)
Feb 12, 2004	24.84	24.84	24.54	24.54	9,017	-0.29(-1.18%)
Feb 11, 2004	24.28	24.84	24.28	24.83	8,695	+0.31(+1.25%)
Feb 10, 2004	23.48	24.54	23.44	24.52	16,585	+0.88(+3.73%)
Feb 09, 2004	23.82	24.15	23.48	23.64	21,737	-0.53(-2.18%)
Feb 06, 2004	24.23	24.84	24.17	24.17	6,279	-0.23(-0.94%)
Feb 05, 2004	24.76	24.76	24.28	24.40	11,593	-0.58(-2.31%)
Feb 04, 2004	26.01	26.02	24.98	24.98	19,966	-1.01(-3.89%)
Feb 03, 2004	25.99	26.27	25.99	25.99	13,525	-0.09(-0.36%)