C&F Financial Corp (NQ: CFFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.82	17.84	17.82	17.84	414	+0.62(+3.60%)
May 29, 2008	17.22	17.22	17.22	17.22	0	+0.00(+0.00%)
May 28, 2008	17.22	17.22	17.22	17.22	0	+0.00(+0.00%)
May 27, 2008	17.15	17.22	16.98	17.22	967	+0.06(+0.33%)
May 26, 2008	17.18	17.28	17.16	17.16	1,187	+0.00(+0.00%)
May 23, 2008	17.18	17.28	17.16	17.16	1,187	-0.15(-0.86%)
May 22, 2008	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 21, 2008	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 20, 2008	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 19, 2008	17.31	17.31	17.31	17.31	262	+0.25(+1.45%)
May 16, 2008	17.52	17.53	17.06	17.06	1,128	-0.25(-1.43%)
May 15, 2008	17.22	17.31	17.21	17.31	2,256	+0.11(+0.61%)
May 14, 2008	17.32	17.32	17.20	17.20	1,863	-1.40(-7.50%)
May 13, 2008	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
May 12, 2008	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
May 09, 2008	17.31	18.60	17.31	18.60	644	+0.01(+0.03%)
May 08, 2008	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
May 07, 2008	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
May 06, 2008	18.59	18.59	18.59	18.59	161	+1.15(+6.58%)
May 05, 2008	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
May 02, 2008	17.68	17.68	17.31	17.45	3,312	-0.24(-1.33%)
May 01, 2008	17.68	17.68	17.68	17.68	0	+0.00(+0.00%)
Apr 30, 2008	17.68	17.68	17.68	17.68	0	+0.00(+0.00%)
Apr 29, 2008	17.75	17.75	17.68	17.68	322	-0.02(-0.11%)
Apr 28, 2008	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 25, 2008	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 24, 2008	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 23, 2008	17.70	17.70	17.70	17.70	805	-0.73(-3.94%)
Apr 22, 2008	18.43	18.43	18.43	18.43	0	+0.00(+0.00%)
Apr 21, 2008	18.61	18.61	18.43	18.43	322	+0.14(+0.75%)
Apr 18, 2008	18.33	18.33	18.29	18.29	606	-0.17(-0.91%)
Apr 17, 2008	18.26	18.61	18.26	18.46	1,721	+0.16(+0.85%)
Apr 16, 2008	17.84	18.30	17.84	18.30	1,611	+0.49(+2.75%)
Apr 15, 2008	17.84	17.84	17.81	17.81	1,370	-0.80(-4.30%)
Apr 14, 2008	17.53	18.61	17.40	18.61	6,787	+0.07(+0.40%)
Apr 11, 2008	18.54	18.54	18.54	18.54	967	+1.34(+7.79%)
Apr 10, 2008	17.18	17.20	17.18	17.20	490	-0.05(-0.29%)
Apr 09, 2008	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Apr 08, 2008	17.25	17.25	17.25	17.25	570	+0.18(+1.05%)
Apr 07, 2008	17.13	17.13	17.06	17.07	2,022	+0.32(+1.89%)
Apr 04, 2008	16.75	16.75	16.75	16.75	323	-0.15(-0.88%)
Apr 03, 2008	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Apr 02, 2008	16.90	16.90	16.90	16.90	275	-0.27(-1.59%)
Apr 01, 2008	18.31	18.31	17.17	17.17	1,162	+0.05(+0.29%)
Mar 31, 2008	16.64	17.12	16.63	17.12	1,341	-0.22(-1.25%)
Mar 28, 2008	17.34	17.89	17.34	17.34	1,773	+0.01(+0.07%)
Mar 27, 2008	16.87	17.33	16.87	17.33	1,365	+0.89(+5.40%)
Mar 26, 2008	15.66	16.44	15.66	16.44	2,811	+0.37(+2.32%)
Mar 25, 2008	16.13	16.13	16.07	16.07	1,329	-0.06(-0.38%)
Mar 24, 2008	15.51	16.13	15.51	16.13	2,659	-1.20(-6.91%)
Mar 21, 2008	15.82	17.33	15.82	17.33	644	+0.00(+0.00%)
Mar 20, 2008	15.82	17.33	15.82	17.33	644	+1.53(+9.66%)
Mar 19, 2008	15.84	15.85	15.80	15.80	1,289	-0.65(-3.92%)
Mar 18, 2008	16.44	16.45	16.13	16.45	1,934	-1.81(-9.92%)
Mar 17, 2008	15.52	18.26	15.52	18.26	2,838	+0.39(+2.19%)
Mar 14, 2008	17.06	17.98	15.63	17.87	1,853	+2.35(+15.15%)
Mar 13, 2008	15.52	15.52	15.52	15.52	161	-2.17(-12.25%)
Mar 12, 2008	17.68	17.68	17.68	17.68	0	+0.00(+0.00%)
Mar 11, 2008	18.61	18.61	17.67	17.68	1,397	-0.93(-5.00%)
Mar 10, 2008	18.61	18.61	18.61	18.61	0	+0.00(+0.00%)
Mar 07, 2008	17.90	18.85	17.90	18.61	3,602	+0.35(+1.94%)
Mar 06, 2008	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Mar 05, 2008	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Mar 04, 2008	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)

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.