C&F Financial Corp (NQ: CFFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.24	26.55	26.24	26.48	3,864	+0.09(+0.33%)
May 30, 2007	26.61	26.64	26.17	26.39	32,558	-0.31(-1.16%)
May 29, 2007	26.70	26.70	26.70	26.70	9,017	+0.00(+0.00%)
May 25, 2007	26.70	26.74	26.64	26.70	2,600	+0.03(+0.12%)
May 24, 2007	26.70	26.70	26.13	26.67	5,128	+0.06(+0.21%)
May 23, 2007	26.70	26.70	26.62	26.62	1,194	-0.03(-0.12%)
May 22, 2007	26.55	26.65	26.55	26.65	1,127	+0.41(+1.56%)
May 21, 2007	26.08	26.39	25.81	26.24	3,917	+0.40(+1.54%)
May 18, 2007	25.84	25.84	25.84	25.84	0	+0.00(+0.00%)
May 17, 2007	25.84	25.84	25.84	25.84	966	-0.33(-1.26%)
May 16, 2007	26.55	26.57	26.17	26.17	3,276	-0.29(-1.08%)
May 15, 2007	26.38	26.46	26.38	26.46	1,449	+0.25(+0.95%)
May 14, 2007	26.08	26.21	26.08	26.21	5,957	+0.14(+0.52%)
May 11, 2007	25.84	26.07	25.83	26.07	805	+0.49(+1.92%)
May 10, 2007	25.77	25.86	25.32	25.58	11,110	+0.07(+0.27%)
May 09, 2007	24.95	25.51	24.95	25.51	8,632	+0.19(+0.76%)
May 08, 2007	25.13	25.46	25.13	25.32	2,354	+0.42(+1.67%)
May 07, 2007	24.36	25.00	24.36	24.90	2,576	+0.76(+3.16%)
May 04, 2007	24.21	24.21	23.96	24.14	1,127	-0.01(-0.05%)
May 03, 2007	24.15	24.15	24.15	24.15	161	+0.01(+0.03%)
May 02, 2007	23.40	24.22	23.29	24.15	13,987	+1.06(+4.60%)
May 01, 2007	23.53	23.53	22.42	23.08	19,364	-0.07(-0.32%)
Apr 30, 2007	24.20	24.20	23.14	23.16	5,067	-1.22(-4.99%)
Apr 27, 2007	25.62	25.62	24.38	24.38	4,041	-1.27(-4.94%)
Apr 26, 2007	25.64	25.64	25.64	25.64	0	+0.00(+0.00%)
Apr 25, 2007	25.49	25.66	25.49	25.64	2,898	-0.89(-3.35%)
Apr 24, 2007	26.23	26.53	26.21	26.53	644	-0.43(-1.61%)
Apr 23, 2007	26.42	26.97	26.34	26.97	2,093	+0.27(+1.00%)
Apr 20, 2007	26.10	26.70	25.91	26.70	3,542	+0.61(+2.33%)
Apr 19, 2007	26.73	26.73	26.08	26.09	2,896	-0.72(-2.69%)
Apr 18, 2007	27.26	27.33	26.81	26.81	3,020	-0.52(-1.89%)
Apr 17, 2007	27.33	27.33	27.33	27.33	161	-0.46(-1.65%)
Apr 16, 2007	27.79	27.79	27.79	27.79	0	+0.00(+0.00%)
Apr 13, 2007	27.79	27.79	27.79	27.79	0	+0.00(+0.00%)
Apr 12, 2007	27.79	27.79	27.79	27.79	0	+0.00(+0.00%)
Apr 11, 2007	27.55	27.79	27.48	27.79	2,524	+0.00(+0.00%)
Apr 10, 2007	27.36	27.79	27.36	27.79	1,610	+0.15(+0.54%)
Apr 09, 2007	27.65	27.65	27.64	27.64	1,932	-0.17(-0.60%)
Apr 05, 2007	27.95	27.95	27.33	27.80	1,341	+0.48(+1.75%)
Apr 04, 2007	27.25	27.33	27.25	27.33	7,728	+0.07(+0.27%)
Apr 03, 2007	27.33	27.33	27.09	27.25	5,131	-0.07(-0.25%)
Apr 02, 2007	27.44	27.62	27.12	27.32	3,682	+0.02(+0.09%)
Mar 30, 2007	27.33	27.33	27.29	27.29	3,864	-0.03(-0.11%)
Mar 29, 2007	27.64	27.64	27.33	27.33	2,093	-0.63(-2.24%)
Mar 28, 2007	27.95	27.95	27.95	27.95	441	+0.53(+1.95%)
Mar 27, 2007	27.42	27.42	27.42	27.42	0	+0.00(+0.00%)
Mar 26, 2007	27.42	27.42	27.42	27.42	0	+0.00(+0.00%)
Mar 23, 2007	27.42	27.42	27.42	27.42	161	-0.34(-1.23%)
Mar 22, 2007	27.76	27.76	27.76	27.76	0	+0.00(+0.00%)
Mar 21, 2007	27.79	27.79	27.76	27.76	433	-0.19(-0.67%)
Mar 20, 2007	28.05	28.05	27.95	27.95	1,381	+0.00(+0.00%)
Mar 19, 2007	27.95	27.95	27.95	27.95	0	+0.00(+0.00%)
Mar 16, 2007	27.82	28.26	27.60	27.95	3,870	+0.00(+0.00%)
Mar 15, 2007	27.95	27.95	27.95	27.95	0	+0.00(+0.00%)
Mar 14, 2007	27.89	28.31	27.47	27.95	3,542	+0.01(+0.02%)
Mar 13, 2007	27.87	28.25	27.63	27.94	6,081	+0.07(+0.25%)
Mar 12, 2007	27.87	27.87	27.87	27.87	161	+0.14(+0.52%)
Mar 09, 2007	28.07	28.07	27.73	27.73	1,613	-0.47(-1.65%)
Mar 08, 2007	28.32	28.32	28.07	28.20	805	-0.24(-0.85%)
Mar 07, 2007	27.64	28.57	27.64	28.44	5,650	+0.79(+2.85%)
Mar 06, 2007	27.33	27.65	27.33	27.65	1,932	+0.45(+1.64%)
Mar 05, 2007	27.20	27.86	26.86	27.20	2,827	-0.16(-0.57%)
Mar 02, 2007	27.82	27.82	27.36	27.36	1,610	-0.04(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.