C&F Financial Corp (NQ: CFFI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.34	14.34	14.04	14.24	7,789	+0.25(+1.80%)
May 23, 2011	13.91	14.31	13.90	13.99	2,601	-0.32(-2.26%)
May 20, 2011	14.33	14.33	13.98	14.31	1,514	+0.09(+0.65%)
May 19, 2011	14.35	14.35	14.22	14.22	785	+0.01(+0.05%)
May 18, 2011	14.23	14.23	14.21	14.21	453	+0.07(+0.47%)
May 17, 2011	13.94	14.54	13.94	14.15	1,276	+0.06(+0.42%)
May 16, 2011	13.97	14.18	13.59	14.09	7,986	+0.14(+1.00%)
May 13, 2011	14.50	14.99	13.95	13.95	3,554	-0.17(-1.17%)
May 11, 2011	13.88	14.11	14.11	14.11	453	-0.03(-0.23%)
May 10, 2011	14.50	14.54	14.13	14.15	1,660	+0.49(+3.58%)
May 09, 2011	14.52	14.52	13.55	13.66	4,702	-0.11(-0.77%)
May 06, 2011	13.91	13.91	13.76	13.76	1,839	-0.17(-1.23%)
May 05, 2011	13.51	13.94	13.51	13.94	4,537	+0.22(+1.59%)
May 04, 2011	13.90	14.20	13.72	13.72	6,188	-0.22(-1.56%)
May 03, 2011	13.88	13.94	13.88	13.94	884	+0.07(+0.52%)
May 02, 2011	13.86	13.89	13.52	13.86	6,670	-0.02(-0.14%)
Apr 29, 2011	13.85	13.90	13.43	13.88	1,724	+0.26(+1.89%)
Apr 28, 2011	13.72	13.72	13.43	13.63	1,515	+0.07(+0.49%)
Apr 27, 2011	13.36	13.74	13.36	13.56	3,028	+0.11(+0.84%)
Apr 26, 2011	13.55	13.55	13.45	13.45	453	+0.02(+0.15%)
Apr 25, 2011	13.50	13.50	13.42	13.43	5,672	+0.11(+0.79%)
Apr 21, 2011	13.34	13.34	13.32	13.32	1,213	-0.17(-1.22%)
Apr 20, 2011	13.98	14.48	13.47	13.49	4,764	-0.30(-2.16%)
Apr 19, 2011	13.98	13.98	13.78	13.78	1,210	-0.20(-1.42%)
Apr 18, 2011	14.18	14.19	13.98	13.98	7,861	-0.23(-1.63%)
Apr 15, 2011	14.12	14.21	14.12	14.21	514	+0.13(+0.89%)
Apr 13, 2011	14.09	14.09	14.09	14.09	0	-0.13(-0.88%)
Apr 08, 2011	14.21	14.21	14.21	14.21	0	+0.00(+0.00%)
Apr 07, 2011	14.11	14.21	14.11	14.21	1,815	+0.17(+1.22%)
Apr 06, 2011	14.04	14.04	14.04	14.04	151	-0.17(-1.21%)
Apr 05, 2011	14.03	14.21	13.99	14.21	4,368	+0.26(+1.85%)
Apr 04, 2011	14.13	14.15	13.96	13.96	2,097	-0.28(-1.95%)
Apr 01, 2011	14.91	14.91	14.18	14.23	10,998	-0.96(-6.32%)
Mar 30, 2011	15.19	15.19	15.19	15.19	0	+0.06(+0.40%)
Mar 29, 2011	14.02	15.20	14.02	15.13	5,971	+0.48(+3.29%)
Mar 28, 2011	14.61	14.88	14.41	14.65	4,043	-0.56(-3.65%)
Mar 24, 2011	15.21	15.21	15.21	15.21	0	-0.04(-0.26%)
Mar 22, 2011	15.25	15.25	15.25	15.25	0	+0.13(+0.83%)
Mar 21, 2011	15.12	15.12	15.12	15.12	617	+0.40(+2.74%)
Mar 18, 2011	14.72	14.72	14.72	14.72	302	-0.03(-0.18%)
Mar 17, 2011	14.55	14.94	14.55	14.74	1,512	-0.46(-3.00%)
Mar 16, 2011	15.20	15.20	15.20	15.20	529	-0.01(-0.04%)
Mar 15, 2011	15.21	15.21	15.21	15.21	151	+0.00(+0.00%)
Mar 10, 2011	15.21	15.21	15.21	15.21	0	-0.16(-1.06%)
Mar 09, 2011	15.23	15.37	15.23	15.37	1,070	+0.19(+1.25%)
Mar 07, 2011	15.18	15.18	15.18	15.18	0	+0.13(+0.87%)
Mar 03, 2011	15.05	15.05	15.05	15.05	0	+0.01(+0.04%)
Mar 02, 2011	15.04	15.04	15.04	15.04	1,686	-0.01(-0.09%)

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.