Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens First Corp (NQ: CZFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2010 6.815 6.815 6.815 6.815 0 +0.19(+2.90%)
Mar 26, 2010 6.671 6.671 6.623 6.623 1,979 -0.05(-0.72%)
Mar 25, 2010 6.671 6.671 6.671 6.671 104 +0.19(+2.96%)
Mar 24, 2010 6.479 6.479 6.479 6.479 519 +0.00(+0.00%)
Mar 23, 2010 6.431 6.479 6.431 6.479 287 +0.00(+0.00%)
Mar 22, 2010 6.498 6.498 6.479 6.479 416 -0.24(-3.57%)
Mar 19, 2010 6.710 6.834 6.710 6.719 2,291 +0.10(+1.45%)
Mar 18, 2010 6.431 6.623 6.431 6.623 4,583 +0.07(+1.02%)
Mar 17, 2010 6.623 6.623 6.508 6.556 2,291 -0.09(-1.32%)
Mar 15, 2010 6.644 6.644 6.644 6.644 0 -0.08(-1.12%)
Mar 12, 2010 6.719 6.719 6.719 6.719 520 +0.02(+0.29%)
Mar 09, 2010 6.700 6.700 6.700 6.700 0 -0.02(-0.29%)
Mar 08, 2010 6.719 6.719 6.719 6.719 3,125 +0.01(+0.14%)
Mar 05, 2010 6.671 6.806 6.671 6.710 1,562 +0.04(+0.58%)
Mar 04, 2010 6.719 6.719 6.671 6.671 312 +0.05(+0.72%)
Mar 03, 2010 6.585 6.719 6.585 6.623 5,151 +0.05(+0.73%)
Mar 02, 2010 6.575 6.575 6.575 6.575 104 +0.00(+0.00%)
Mar 01, 2010 6.575 6.575 6.575 6.575 3,333 +0.05(+0.74%)
Feb 26, 2010 6.335 6.633 6.326 6.527 4,479 +0.26(+4.13%)
Feb 25, 2010 6.230 6.287 6.220 6.268 2,750 +0.00(+0.00%)
Feb 24, 2010 5.990 6.289 5.990 6.268 6,146 +0.51(+8.83%)
Feb 23, 2010 5.519 5.759 5.423 5.759 13,109 +0.38(+7.14%)
Feb 22, 2010 4.867 5.375 4.867 5.375 5,000 +0.10(+1.82%)
Feb 19, 2010 5.279 5.395 5.279 5.279 625 +0.19(+3.77%)
Feb 18, 2010 5.087 5.087 5.087 5.087 312 +0.05(+0.95%)
Feb 17, 2010 5.039 5.039 5.039 5.039 2,083 +0.11(+2.14%)
Feb 11, 2010 4.886 4.934 4.934 4.934 5,313 +0.13(+2.80%)
Feb 10, 2010 4.751 4.799 4.751 4.799 4,334 +0.00(+0.00%)
Feb 08, 2010 4.703 4.799 4.799 4.799 7,084 +0.00(+0.00%)
Feb 05, 2010 4.723 4.799 4.675 4.799 3,229 +0.05(+1.01%)
Feb 04, 2010 4.799 4.799 4.751 4.752 3,439 -0.19(-3.88%)
Feb 03, 2010 4.943 4.943 4.943 4.943 208 +0.17(+3.62%)
Feb 02, 2010 4.703 4.771 4.703 4.771 4,062 -0.22(-4.42%)
Feb 01, 2010 4.799 4.991 4.751 4.991 6,762 -0.02(-0.31%)
Jan 26, 2010 5.007 5.007 5.007 5.007 0 -0.08(-1.58%)
Jan 25, 2010 5.039 5.087 5.039 5.087 416 +0.19(+3.92%)
Jan 22, 2010 4.847 4.990 4.751 4.895 1,885 -0.10(-1.92%)
Jan 21, 2010 4.982 5.039 4.799 4.991 6,205 +0.00(+0.00%)
Jan 20, 2010 4.991 4.991 4.991 4.991 415 +0.00(+0.00%)
Jan 19, 2010 4.991 5.039 4.972 4.991 1,042 -0.00(-0.00%)
Jan 15, 2010 4.991 4.992 4.992 4.992 1,354 -0.40(-7.47%)
Jan 13, 2010 5.539 5.395 5.395 5.395 625 +0.42(+8.49%)
Jan 12, 2010 4.972 5.134 4.972 4.972 5,208 -0.21(-4.07%)
Jan 08, 2010 5.183 5.183 5.183 5.183 1,041 +0.21(+4.25%)
Jan 07, 2010 5.073 5.134 4.972 4.972 1,104 -0.20(-3.90%)
Jan 06, 2010 5.128 5.270 5.097 5.174 1,166 +0.08(+1.50%)
Jan 05, 2010 5.439 5.439 5.078 5.097 1,979 -0.09(-1.66%)
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.