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 (%)
Aug 30, 2012 7.679 7.679 7.679 7.679 0 -0.24(-3.02%)
Aug 29, 2012 8.082 8.082 7.871 7.918 4,322 -0.16(-2.03%)
Aug 24, 2012 8.082 8.082 8.082 8.082 104 +0.02(+0.24%)
Aug 22, 2012 8.063 8.063 8.063 8.063 416 -0.09(-1.16%)
Aug 21, 2012 8.207 8.207 8.158 8.158 6,619 -0.03(-0.36%)
Aug 17, 2012 8.188 8.188 8.188 8.188 2,083 -0.07(-0.81%)
Aug 16, 2012 8.303 8.303 8.188 8.255 1,875 -0.09(-1.14%)
Aug 14, 2012 8.351 8.350 8.350 8.350 6,042 +0.05(+0.57%)
Aug 08, 2012 8.303 8.303 8.303 8.303 2,917 +0.00(+0.00%)
Aug 07, 2012 8.303 8.303 8.255 8.303 2,291 -0.01(-0.12%)
Aug 02, 2012 8.303 8.313 8.313 8.313 625 +0.01(+0.12%)
Aug 01, 2012 8.111 8.332 8.111 8.303 937 +0.21(+2.61%)
Jul 31, 2012 8.092 8.092 8.092 8.092 121 -0.02(-0.24%)
Jul 27, 2012 8.111 8.111 8.111 8.111 208 -0.14(-1.74%)
Jul 26, 2012 8.255 8.255 8.255 8.255 1,087 +0.02(+0.23%)
Jul 25, 2012 8.265 8.265 8.159 8.236 3,333 -0.09(-1.03%)
Jul 24, 2012 8.428 8.428 8.321 8.321 2,135 -0.12(-1.38%)
Jul 19, 2012 8.543 8.437 8.437 8.437 3,854 -0.20(-2.33%)
Jul 18, 2012 8.553 8.773 8.553 8.639 4,166 +0.06(+0.67%)
Jul 17, 2012 8.620 8.639 8.581 8.581 2,811 +0.14(+1.71%)
Jul 16, 2012 8.428 8.638 8.428 8.437 1,145 +0.12(+1.38%)
Jul 13, 2012 8.418 8.418 8.322 8.322 1,562 -0.08(-0.91%)
Jul 12, 2012 8.639 8.639 8.399 8.399 2,156 -0.10(-1.13%)
Jul 11, 2012 8.418 8.495 8.274 8.495 1,778 -0.12(-1.45%)
Jul 09, 2012 8.620 8.620 8.620 8.620 104 -0.02(-0.22%)
Jul 06, 2012 8.370 8.639 8.370 8.639 3,222 +0.27(+3.21%)
Jul 05, 2012 8.197 8.370 8.197 8.370 824 +0.07(+0.81%)
Jul 03, 2012 8.399 8.399 8.303 8.303 2,187 +0.00(+0.00%)
Jul 02, 2012 8.255 8.303 8.255 8.303 2,604 +0.19(+2.37%)
Jun 29, 2012 8.063 8.121 8.063 8.111 1,760 +0.05(+0.60%)
Jun 28, 2012 8.025 8.063 8.025 8.063 1,287 -0.05(-0.59%)
Jun 26, 2012 8.111 8.111 8.111 8.111 104 +0.04(+0.48%)
Jun 25, 2012 8.073 8.073 8.073 8.073 104 -0.28(-3.33%)
Jun 22, 2012 8.159 8.389 8.159 8.351 2,852 +0.19(+2.35%)
Jun 21, 2012 7.794 8.159 7.794 8.159 10,077 +0.38(+4.94%)
Jun 18, 2012 7.775 7.775 7.775 7.775 312 -0.14(-1.82%)
Jun 15, 2012 7.785 7.919 7.766 7.919 1,460 -0.09(-1.18%)
Jun 14, 2012 8.014 8.014 8.014 8.014 1,041 +0.29(+3.71%)
Jun 12, 2012 7.727 7.727 7.727 7.727 416 +0.00(+0.00%)
Jun 11, 2012 7.727 7.727 7.727 7.727 208 -0.13(-1.71%)
Jun 08, 2012 7.862 7.862 7.862 7.862 104 -0.01(-0.12%)
Jun 07, 2012 7.823 7.871 7.823 7.871 1,149 -0.05(-0.61%)
Jun 06, 2012 7.967 7.967 7.919 7.919 937 +0.00(+0.00%)
Jun 05, 2012 8.015 8.015 7.919 7.919 362 -0.10(-1.20%)
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.